Zhejiang Orient Holdings Company Ltd (600120) Exchange: SHG
Data as of July 10, 2025
$6.08 ($0.00) 0.00%
Zhejiang Orient Holdings Company Ltd - Daily Information
Click for more stock information on Zhejiang Orient Holdings Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $6.07 |
| Previous Close | $6.08 |
| High | $6.20 |
| Low | $6.05 |
| Adjusted Open | $6.07 |
| Previous Adjusted Close | $6.08 |
| Adjusted High | $6.20 |
| Adjusted Low | $6.05 |
About Zhejiang Orient Holdings Company Ltd (600120)
ZHEJIANG ORIENT HOLDINGS CO., LTD is a China-based company principally engaged in the wholesale and retail trading business. The Company mainly operates its businesses through manufacture of textile products and materials as well as bulk materials such as rolled steels and others, development of real estate, sale of commodity housings, the import and trade of equipment, freight forwarding, financial leasing and other business. The Company provides a range of textile products, including knitted apparels, woven apparels, household textile products, shoes and hats, among others. The Company's real estate business involves the development of communities and villas in Zhejiang province, China. It distributes its products within domestic market and to overseas markets.
Invest in Zhejiang Orient Holdings Company Ltd (600120)
Historical Stock Data for Zhejiang Orient Holdings Company Ltd (600120)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $6.07 | $6.20 | $6.05 | $6.08 | $6.08 | 99,264,480 |
| 2025-06-26 | $6.13 | $6.18 | $6.02 | $6.08 | $6.08 | 129,671,480 |
| 2025-06-25 | $5.92 | $6.12 | $5.87 | $6.12 | $6.12 | 156,557,990 |
| 2025-06-24 | $5.73 | $5.96 | $5.73 | $5.91 | $5.91 | 79,218,590 |
| 2025-06-23 | $5.61 | $5.74 | $5.59 | $5.74 | $5.74 | 42,266,830 |
| 2025-06-20 | $5.77 | $5.78 | $5.65 | $5.67 | $5.67 | 42,500,290 |
| 2025-06-19 | $6.01 | $6.05 | $5.80 | $5.82 | $5.82 | 81,827,640 |
| 2025-06-18 | $6.06 | $6.13 | $6.01 | $6.03 | $6.03 | 70,245,320 |
| 2025-06-17 | $6.18 | $6.18 | $6.02 | $6.06 | $6.06 | 76,729,290 |
| 2025-06-13 | $6.19 | $6.19 | $6.05 | $6.08 | $6.08 | 186,419,890 |
| 2025-06-12 | $5.92 | $6.47 | $5.86 | $6.40 | $6.40 | 314,232,390 |
| 2025-06-11 | $5.68 | $6.18 | $5.68 | $5.93 | $5.93 | 168,085,120 |
| 2025-06-10 | $5.83 | $5.83 | $5.62 | $5.68 | $5.68 | 54,654,350 |
| 2025-06-09 | $5.75 | $5.84 | $5.74 | $5.82 | $5.82 | 52,286,350 |
| 2025-06-06 | $5.77 | $5.86 | $5.72 | $5.75 | $5.75 | 50,315,160 |
| 2025-06-05 | $5.76 | $5.85 | $5.70 | $5.79 | $5.79 | 72,026,630 |
| 2025-06-04 | $5.68 | $5.75 | $5.65 | $5.71 | $5.71 | 37,067,730 |
| 2025-06-03 | $5.59 | $5.72 | $5.58 | $5.67 | $5.67 | 36,542,500 |
| 2025-05-30 | $5.70 | $5.71 | $5.59 | $5.61 | $5.61 | 38,768,700 |
| 2025-05-29 | $5.60 | $5.72 | $5.60 | $5.72 | $5.72 | 46,235,750 |
| 2025-05-28 | $5.68 | $5.69 | $5.58 | $5.59 | $5.59 | 37,767,500 |
| 2025-05-27 | $5.73 | $5.74 | $5.65 | $5.68 | $5.68 | 29,689,910 |
| 2025-05-26 | $5.71 | $5.74 | $5.68 | $5.73 | $5.73 | 32,735,740 |
| 2025-05-23 | $5.82 | $5.86 | $5.71 | $5.72 | $5.72 | 47,175,960 |
| 2025-05-22 | $5.92 | $5.94 | $5.82 | $5.82 | $5.82 | 50,331,160 |
| 2025-05-21 | $6.06 | $6.06 | $5.92 | $5.95 | $5.95 | 48,480,110 |
| 2025-05-20 | $5.94 | $6.05 | $5.89 | $6.02 | $6.02 | 56,532,190 |
| 2025-05-19 | $5.99 | $5.99 | $5.88 | $5.95 | $5.95 | 45,707,090 |
| 2025-05-16 | $5.95 | $6.09 | $5.92 | $6.00 | $6.00 | 53,725,050 |
| 2025-05-15 | $6.15 | $6.15 | $5.96 | $5.97 | $5.97 | 78,371,050 |
| 2025-05-14 | $6.06 | $6.23 | $6.03 | $6.15 | $6.15 | 98,028,720 |
| 2025-05-13 | $6.15 | $6.19 | $6.03 | $6.08 | $6.08 | 58,011,970 |
| 2025-05-12 | $6.10 | $6.12 | $6.03 | $6.09 | $6.09 | 61,998,630 |
| 2025-05-09 | $6.25 | $6.25 | $6.02 | $6.05 | $6.05 | 88,973,500 |
| 2025-05-08 | $6.08 | $6.43 | $6.07 | $6.24 | $6.24 | 130,614,250 |
| 2025-05-07 | $6.35 | $6.42 | $6.08 | $6.13 | $6.13 | 121,009,520 |
| 2025-05-06 | $6.10 | $6.25 | $6.04 | $6.20 | $6.20 | 120,944,370 |
| 2025-04-30 | $5.87 | $6.05 | $5.87 | $5.98 | $5.98 | 89,527,660 |
| 2025-04-29 | $5.81 | $5.90 | $5.74 | $5.87 | $5.87 | 66,140,170 |
| 2025-04-28 | $5.88 | $5.88 | $5.71 | $5.75 | $5.75 | 54,515,950 |
| 2025-04-25 | $5.82 | $6.08 | $5.82 | $5.85 | $5.85 | 88,861,170 |
| 2025-04-24 | $5.91 | $5.93 | $5.78 | $5.83 | $5.83 | 56,669,360 |
| 2025-04-23 | $5.91 | $6.03 | $5.91 | $5.94 | $5.94 | 63,945,400 |
| 2025-04-22 | $5.92 | $6.00 | $5.89 | $5.90 | $5.90 | 62,582,610 |
| 2025-04-21 | $5.83 | $5.98 | $5.73 | $5.94 | $5.94 | 66,183,700 |
| 2025-04-18 | $5.72 | $5.83 | $5.68 | $5.81 | $5.81 | 56,392,790 |
| 2025-04-17 | $5.72 | $5.80 | $5.69 | $5.72 | $5.72 | 42,249,280 |
| 2025-04-16 | $5.85 | $5.85 | $5.65 | $5.73 | $5.73 | 58,414,750 |
| 2025-04-15 | $5.92 | $5.94 | $5.82 | $5.86 | $5.86 | 49,625,740 |
| 2025-04-14 | $5.88 | $5.98 | $5.85 | $5.92 | $5.92 | 74,603,310 |
| 2025-04-11 | $5.68 | $5.87 | $5.64 | $5.79 | $5.79 | 76,036,920 |
| 2025-04-10 | $5.75 | $5.87 | $5.63 | $5.71 | $5.71 | 103,858,550 |
| 2025-04-09 | $5.35 | $5.62 | $5.02 | $5.55 | $5.55 | 132,720,590 |
| 2025-04-08 | $5.33 | $5.50 | $5.24 | $5.41 | $5.41 | 131,393,720 |
| 2025-04-07 | $5.72 | $5.88 | $5.64 | $5.64 | $5.64 | 56,283,310 |
| 2025-04-03 | $6.29 | $6.38 | $6.22 | $6.27 | $6.27 | 48,225,810 |
| 2025-04-02 | $6.31 | $6.38 | $6.30 | $6.36 | $6.36 | 41,032,130 |
| 2025-04-01 | $6.38 | $6.45 | $6.29 | $6.33 | $6.33 | 56,064,280 |
| 2025-03-31 | $6.39 | $6.42 | $6.22 | $6.40 | $6.40 | 79,078,930 |
| 2025-03-28 | $6.39 | $6.47 | $6.35 | $6.37 | $6.37 | 50,731,740 |
| 2025-03-27 | $6.41 | $6.47 | $6.30 | $6.40 | $6.40 | 62,249,670 |
| 2025-03-26 | $6.39 | $6.54 | $6.38 | $6.43 | $6.43 | 62,862,680 |
| 2025-03-25 | $6.60 | $6.62 | $6.38 | $6.41 | $6.41 | 98,965,840 |
| 2025-03-24 | $7.06 | $7.12 | $6.43 | $6.60 | $6.60 | 239,869,020 |
| 2025-03-21 | $7.00 | $7.34 | $6.89 | $7.14 | $7.14 | 261,951,540 |
| 2025-03-20 | $6.94 | $7.24 | $6.89 | $7.03 | $7.03 | 181,164,300 |
| 2025-03-19 | $7.02 | $7.04 | $6.92 | $6.94 | $6.94 | 73,069,000 |
| 2025-03-18 | $7.05 | $7.13 | $7.00 | $7.04 | $7.04 | 78,207,650 |
| 2025-03-17 | $7.10 | $7.16 | $7.02 | $7.05 | $7.05 | 91,367,720 |
| 2025-03-14 | $6.92 | $7.10 | $6.87 | $7.04 | $7.04 | 117,093,930 |
| 2025-03-13 | $7.08 | $7.22 | $6.88 | $6.94 | $6.94 | 129,800,680 |
| 2025-03-12 | $7.07 | $7.35 | $7.02 | $7.16 | $7.16 | 179,991,190 |
| 2025-03-11 | $6.94 | $7.12 | $6.91 | $7.03 | $7.03 | 90,650,580 |
| 2025-03-10 | $7.09 | $7.16 | $7.00 | $7.05 | $7.05 | 89,450,820 |
| 2025-03-07 | $7.29 | $7.30 | $7.06 | $7.11 | $7.11 | 178,608,650 |
| 2025-03-06 | $7.05 | $7.52 | $7.05 | $7.40 | $7.40 | 280,043,870 |
| 2025-03-05 | $7.00 | $7.10 | $6.85 | $7.03 | $7.03 | 150,002,560 |
| 2025-03-04 | $6.80 | $6.99 | $6.76 | $6.97 | $6.97 | 124,564,820 |
| 2025-03-03 | $7.19 | $7.21 | $6.82 | $6.88 | $6.88 | 223,305,900 |
| 2025-02-28 | $7.34 | $7.60 | $7.24 | $7.28 | $7.28 | 237,636,590 |
| 2025-02-27 | $7.48 | $7.56 | $7.23 | $7.37 | $7.37 | 193,829,930 |
| 2025-02-26 | $7.40 | $7.68 | $7.30 | $7.54 | $7.54 | 244,086,200 |
| 2025-02-25 | $7.15 | $7.62 | $7.10 | $7.40 | $7.40 | 232,237,720 |
| 2025-02-24 | $7.67 | $7.68 | $7.30 | $7.32 | $7.32 | 253,612,310 |
| 2025-02-20 | $7.71 | $8.19 | $7.60 | $7.86 | $7.86 | 429,860,250 |
| 2025-02-19 | $7.21 | $8.07 | $7.16 | $7.86 | $7.86 | 503,798,890 |
| 2025-02-18 | $7.50 | $7.58 | $7.03 | $7.34 | $7.34 | 413,930,970 |
| 2025-02-17 | $7.50 | $7.91 | $7.46 | $7.65 | $7.65 | 448,337,680 |
| 2025-02-14 | $8.10 | $8.30 | $7.82 | $7.82 | $7.82 | 618,326,870 |
| 2025-02-13 | $9.93 | $9.93 | $8.13 | $8.69 | $8.69 | 859,549,860 |
| 2025-02-12 | $8.48 | $9.03 | $8.34 | $9.03 | $9.03 | 302,574,790 |
| 2025-02-11 | $7.50 | $8.21 | $7.46 | $8.21 | $8.21 | 459,103,080 |
| 2025-02-10 | $6.78 | $7.46 | $6.65 | $7.46 | $7.46 | 761,628,510 |
| 2025-02-07 | $6.78 | $6.78 | $6.60 | $6.78 | $6.78 | 720,397,720 |
| 2025-02-06 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 149,417,560 |
| 2025-02-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 7,948,390 |
| 2025-01-27 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 25,082,430 |
| 2025-01-24 | $4.49 | $4.69 | $4.48 | $4.63 | $4.63 | 75,104,000 |
| 2025-01-23 | $4.53 | $4.79 | $4.52 | $4.52 | $4.52 | 91,494,270 |
| 2025-01-22 | $4.44 | $4.45 | $4.36 | $4.39 | $4.39 | 24,950,780 |
| 2025-01-21 | $4.51 | $4.51 | $4.40 | $4.43 | $4.43 | 25,893,700 |
| 2025-01-20 | $4.50 | $4.55 | $4.45 | $4.47 | $4.47 | 32,597,300 |
| 2025-01-17 | $4.45 | $4.51 | $4.42 | $4.47 | $4.47 | 29,554,960 |
| 2025-01-16 | $4.47 | $4.60 | $4.43 | $4.48 | $4.48 | 48,114,910 |
| 2025-01-15 | $4.40 | $4.44 | $4.33 | $4.41 | $4.41 | 39,540,750 |
| 2025-01-14 | $4.25 | $4.42 | $4.25 | $4.40 | $4.40 | 43,767,790 |
| 2025-01-13 | $4.20 | $4.25 | $4.14 | $4.23 | $4.23 | 26,047,530 |
| 2025-01-09 | $4.30 | $4.36 | $4.29 | $4.31 | $4.31 | 32,977,810 |
| 2025-01-08 | $4.41 | $4.44 | $4.24 | $4.34 | $4.34 | 47,930,030 |
| 2025-01-07 | $4.35 | $4.39 | $4.29 | $4.38 | $4.38 | 31,675,570 |
| 2025-01-06 | $4.36 | $4.40 | $4.31 | $4.35 | $4.35 | 32,627,270 |
| 2025-01-03 | $4.54 | $4.55 | $4.36 | $4.39 | $4.39 | 45,660,010 |
| 2025-01-02 | $4.66 | $4.68 | $4.47 | $4.52 | $4.52 | 50,441,640 |
| 2024-12-31 | $4.88 | $4.93 | $4.65 | $4.66 | $4.66 | 57,537,900 |
| 2024-12-30 | $4.93 | $4.93 | $4.82 | $4.89 | $4.89 | 41,090,820 |
| 2024-12-27 | $4.87 | $4.99 | $4.85 | $4.94 | $4.94 | 49,735,800 |
| 2024-12-26 | $4.84 | $4.92 | $4.83 | $4.84 | $4.84 | 42,456,550 |
| 2024-12-25 | $5.01 | $5.02 | $4.80 | $4.85 | $4.85 | 57,830,890 |
| 2024-12-24 | $4.98 | $5.05 | $4.92 | $5.02 | $5.02 | 52,429,860 |
| 2024-12-23 | $5.22 | $5.23 | $4.98 | $4.99 | $4.99 | 79,432,840 |
| 2024-12-20 | $5.32 | $5.37 | $5.21 | $5.24 | $5.24 | 98,880,290 |
| 2024-12-19 | $5.30 | $5.54 | $5.25 | $5.39 | $5.39 | 138,969,680 |
| 2024-12-18 | $5.23 | $5.47 | $5.18 | $5.37 | $5.37 | 150,387,210 |
| 2024-12-17 | $5.20 | $5.22 | $5.04 | $5.07 | $5.07 | 73,907,790 |
| 2024-12-16 | $5.36 | $5.41 | $5.17 | $5.22 | $5.22 | 108,629,870 |
| 2024-12-13 | $5.51 | $5.76 | $5.36 | $5.38 | $5.38 | 193,711,080 |
| 2024-12-12 | $5.45 | $5.72 | $5.39 | $5.56 | $5.56 | 244,969,630 |
| 2024-12-11 | $5.28 | $5.62 | $5.27 | $5.44 | $5.44 | 273,521,640 |
| 2024-12-10 | $5.22 | $5.26 | $5.11 | $5.11 | $5.11 | 100,676,150 |
| 2024-12-09 | $5.18 | $5.22 | $5.01 | $5.03 | $5.03 | 81,596,010 |
| 2024-12-06 | $5.20 | $5.24 | $5.08 | $5.17 | $5.17 | 93,801,430 |
| 2024-12-05 | $5.17 | $5.26 | $5.12 | $5.21 | $5.21 | 108,028,600 |
| 2024-12-04 | $5.48 | $5.49 | $5.15 | $5.19 | $5.19 | 141,174,370 |
| 2024-12-03 | $5.50 | $5.58 | $5.36 | $5.41 | $5.41 | 204,139,170 |
| 2024-12-02 | $5.18 | $5.86 | $5.18 | $5.69 | $5.69 | 323,287,320 |
| 2024-11-29 | $5.60 | $5.67 | $5.10 | $5.33 | $5.33 | 331,816,340 |
| 2024-11-28 | $5.27 | $5.57 | $5.16 | $5.57 | $5.57 | 224,220,190 |
| 2024-11-27 | $4.57 | $5.06 | $4.53 | $5.06 | $5.06 | 124,107,170 |
| 2024-11-26 | $4.65 | $4.79 | $4.57 | $4.60 | $4.60 | 56,520,820 |
| 2024-11-25 | $4.54 | $4.77 | $4.45 | $4.63 | $4.63 | 80,426,480 |
| 2024-11-22 | $4.77 | $4.80 | $4.53 | $4.54 | $4.54 | 47,516,360 |
| 2024-11-21 | $4.80 | $4.87 | $4.72 | $4.77 | $4.77 | 46,186,060 |
| 2024-11-20 | $4.70 | $4.92 | $4.64 | $4.82 | $4.82 | 74,554,860 |
| 2024-11-19 | $4.65 | $4.73 | $4.62 | $4.72 | $4.72 | 38,358,950 |
| 2024-11-18 | $4.74 | $4.81 | $4.61 | $4.67 | $4.67 | 54,547,720 |
| 2024-11-15 | $4.85 | $4.93 | $4.70 | $4.71 | $4.71 | 49,235,110 |
| 2024-11-14 | $4.92 | $4.97 | $4.85 | $4.86 | $4.86 | 47,626,240 |
| 2024-11-13 | $4.98 | $4.99 | $4.83 | $4.91 | $4.91 | 50,896,190 |
| 2024-11-12 | $5.16 | $5.19 | $4.92 | $4.97 | $4.97 | 95,801,170 |
| 2024-11-11 | $5.20 | $5.34 | $5.10 | $5.16 | $5.16 | 109,750,640 |
| 2024-11-08 | $5.38 | $5.41 | $5.08 | $5.09 | $5.09 | 102,133,800 |
| 2024-11-07 | $4.98 | $5.34 | $4.94 | $5.30 | $5.30 | 124,544,500 |
| 2024-11-06 | $5.29 | $5.29 | $5.04 | $5.08 | $5.08 | 125,438,970 |
| 2024-11-05 | $5.17 | $5.41 | $5.12 | $5.27 | $5.27 | 138,135,810 |
| 2024-11-04 | $4.99 | $5.15 | $4.88 | $5.12 | $5.12 | 116,337,860 |
| 2024-11-01 | $4.99 | $5.30 | $4.96 | $4.98 | $4.98 | 171,886,840 |
| 2024-10-31 | $4.70 | $5.20 | $4.64 | $5.05 | $5.05 | 195,113,340 |
| 2024-10-30 | $4.63 | $4.84 | $4.62 | $4.73 | $4.73 | 90,751,530 |
| 2024-10-29 | $4.73 | $4.92 | $4.65 | $4.67 | $4.67 | 116,391,890 |
| 2024-10-28 | $4.48 | $4.75 | $4.45 | $4.71 | $4.71 | 115,725,600 |
| 2024-10-25 | $4.32 | $4.43 | $4.30 | $4.40 | $4.40 | 50,037,980 |
| 2024-10-24 | $4.24 | $4.35 | $4.24 | $4.31 | $4.31 | 46,602,200 |
| 2024-10-23 | $4.24 | $4.32 | $4.23 | $4.27 | $4.27 | 49,870,110 |
| 2024-10-22 | $4.25 | $4.29 | $4.19 | $4.25 | $4.25 | 46,377,360 |
| 2024-10-21 | $4.31 | $4.33 | $4.22 | $4.27 | $4.27 | 69,765,810 |
| 2024-10-18 | $4.15 | $4.44 | $4.14 | $4.33 | $4.33 | 83,968,680 |
| 2024-10-17 | $4.21 | $4.29 | $4.15 | $4.16 | $4.16 | 54,260,320 |
| 2024-10-16 | $4.20 | $4.31 | $4.17 | $4.19 | $4.19 | 74,102,790 |
| 2024-10-15 | $4.50 | $4.67 | $4.30 | $4.30 | $4.30 | 158,605,720 |
| 2024-10-14 | $4.57 | $4.57 | $4.28 | $4.57 | $4.57 | 169,403,200 |
| 2024-10-11 | $4.22 | $4.29 | $4.11 | $4.15 | $4.15 | 53,349,420 |
| 2024-10-10 | $4.39 | $4.47 | $4.15 | $4.25 | $4.25 | 77,634,390 |
| 2024-10-09 | $4.67 | $4.68 | $4.37 | $4.37 | $4.37 | 111,600,550 |
| 2024-10-08 | $4.93 | $4.93 | $4.59 | $4.85 | $4.85 | 165,454,530 |
| 2024-09-30 | $4.30 | $4.48 | $4.21 | $4.48 | $4.48 | 127,591,840 |
| 2024-09-27 | $4.03 | $4.08 | $3.97 | $4.07 | $4.07 | 62,318,560 |
| 2024-09-26 | $3.79 | $3.96 | $3.79 | $3.95 | $3.95 | 69,676,760 |
| 2024-09-25 | $3.80 | $4.00 | $3.80 | $3.84 | $3.84 | 86,900,920 |
| 2024-09-24 | $3.59 | $3.75 | $3.59 | $3.71 | $3.71 | 55,334,690 |
| 2024-09-23 | $3.57 | $3.60 | $3.56 | $3.58 | $3.58 | 8,461,300 |
| 2024-09-20 | $3.56 | $3.59 | $3.55 | $3.58 | $3.58 | 13,013,620 |
| 2024-09-19 | $3.57 | $3.62 | $3.52 | $3.56 | $3.56 | 15,066,370 |
| 2024-09-18 | $3.53 | $3.56 | $3.48 | $3.56 | $3.56 | 10,859,770 |
| 2024-09-13 | $3.48 | $3.56 | $3.48 | $3.53 | $3.53 | 14,803,780 |
| 2024-09-12 | $3.42 | $3.50 | $3.42 | $3.49 | $3.49 | 13,959,840 |
| 2024-09-11 | $3.46 | $3.47 | $3.41 | $3.43 | $3.43 | 8,830,910 |
| 2024-09-10 | $3.50 | $3.51 | $3.41 | $3.46 | $3.46 | 13,614,020 |
| 2024-09-09 | $3.45 | $3.55 | $3.42 | $3.50 | $3.50 | 13,482,830 |
| 2024-09-06 | $3.45 | $3.51 | $3.44 | $3.46 | $3.46 | 14,310,380 |
| 2024-09-05 | $3.38 | $3.44 | $3.37 | $3.44 | $3.44 | 10,013,520 |
| 2024-09-04 | $3.40 | $3.43 | $3.37 | $3.38 | $3.38 | 8,098,200 |
| 2024-09-03 | $3.37 | $3.46 | $3.36 | $3.41 | $3.41 | 12,176,040 |
| 2024-09-02 | $3.50 | $3.51 | $3.35 | $3.37 | $3.37 | 23,859,450 |
| 2024-08-30 | $3.54 | $3.58 | $3.52 | $3.52 | $3.52 | 22,521,320 |
| 2024-08-29 | $3.49 | $3.56 | $3.49 | $3.54 | $3.54 | 14,512,980 |
| 2024-08-28 | $3.47 | $3.53 | $3.45 | $3.49 | $3.49 | 8,628,920 |
| 2024-08-27 | $3.50 | $3.50 | $3.43 | $3.47 | $3.47 | 6,521,840 |
| 2024-08-26 | $3.47 | $3.53 | $3.46 | $3.50 | $3.50 | 6,938,590 |
| 2024-08-23 | $3.47 | $3.51 | $3.44 | $3.48 | $3.48 | 8,444,810 |
| 2024-08-22 | $3.50 | $3.53 | $3.47 | $3.48 | $3.48 | 6,656,710 |
| 2024-08-21 | $3.54 | $3.55 | $3.50 | $3.50 | $3.50 | 7,187,070 |
| 2024-08-20 | $3.57 | $3.58 | $3.53 | $3.54 | $3.54 | 8,528,950 |
| 2024-08-19 | $3.54 | $3.59 | $3.53 | $3.57 | $3.57 | 8,840,290 |
| 2024-08-16 | $3.57 | $3.58 | $3.53 | $3.54 | $3.54 | 7,481,530 |
| 2024-08-15 | $3.53 | $3.62 | $3.51 | $3.57 | $3.57 | 11,785,400 |
| 2024-08-14 | $3.55 | $3.56 | $3.51 | $3.53 | $3.53 | 7,557,820 |
| 2024-08-13 | $3.49 | $3.55 | $3.48 | $3.55 | $3.55 | 8,841,290 |
| 2024-08-12 | $3.51 | $3.52 | $3.47 | $3.50 | $3.50 | 7,002,550 |
| 2024-08-09 | $3.56 | $3.58 | $3.51 | $3.51 | $3.51 | 9,385,640 |
| 2024-08-08 | $3.52 | $3.57 | $3.52 | $3.55 | $3.55 | 9,529,190 |
| 2024-08-07 | $3.54 | $3.56 | $3.51 | $3.53 | $3.53 | 10,430,100 |
| 2024-08-06 | $3.56 | $3.58 | $3.51 | $3.55 | $3.55 | 11,465,320 |
| 2024-08-05 | $3.57 | $3.63 | $3.53 | $3.53 | $3.53 | 17,718,270 |
| 2024-08-02 | $3.56 | $3.65 | $3.55 | $3.59 | $3.59 | 16,172,810 |
| 2024-08-01 | $3.57 | $3.62 | $3.56 | $3.58 | $3.58 | 15,096,010 |
| 2024-07-31 | $3.53 | $3.63 | $3.52 | $3.58 | $3.58 | 23,738,600 |
| 2024-07-30 | $3.47 | $3.53 | $3.44 | $3.53 | $3.53 | 12,373,800 |
| 2024-07-29 | $3.47 | $3.49 | $3.44 | $3.48 | $3.48 | 9,861,870 |
| 2024-07-26 | $3.43 | $3.48 | $3.42 | $3.46 | $3.46 | 9,183,470 |
| 2024-07-25 | $3.36 | $3.44 | $3.35 | $3.42 | $3.42 | 11,179,690 |
| 2024-07-24 | $3.38 | $3.40 | $3.34 | $3.36 | $3.36 | 6,547,470 |
| 2024-07-23 | $3.39 | $3.43 | $3.37 | $3.38 | $3.38 | 7,202,170 |
| 2024-07-22 | $3.44 | $3.46 | $3.38 | $3.40 | $3.40 | 9,103,420 |
| 2024-07-19 | $3.36 | $3.48 | $3.33 | $3.44 | $3.44 | 21,295,410 |
| 2024-07-18 | $3.34 | $3.37 | $3.30 | $3.37 | $3.37 | 11,945,380 |
| 2024-07-17 | $3.32 | $3.35 | $3.30 | $3.34 | $3.34 | 9,741,180 |
| 2024-07-16 | $3.34 | $3.34 | $3.30 | $3.32 | $3.32 | 6,075,540 |
| 2024-07-15 | $3.32 | $3.36 | $3.30 | $3.34 | $3.34 | 7,566,890 |
| 2024-07-12 | $3.32 | $3.35 | $3.32 | $3.33 | $3.33 | 5,625,680 |
| 2024-07-11 | $3.31 | $3.34 | $3.28 | $3.33 | $3.33 | 8,862,880 |
| 2024-07-10 | $3.28 | $3.32 | $3.25 | $3.26 | $3.26 | 5,692,150 |
| 2024-07-09 | $3.24 | $3.32 | $3.21 | $3.30 | $3.30 | 10,354,730 |
| 2024-07-08 | $3.32 | $3.33 | $3.22 | $3.23 | $3.23 | 9,620,120 |
| 2024-07-05 | $3.28 | $3.34 | $3.26 | $3.33 | $3.33 | 7,099,620 |
| 2024-07-04 | $3.34 | $3.37 | $3.28 | $3.28 | $3.28 | 8,041,550 |
| 2024-07-03 | $3.34 | $3.38 | $3.34 | $3.35 | $3.35 | 5,623,630 |
| 2024-07-02 | $3.35 | $3.37 | $3.32 | $3.35 | $3.35 | 7,297,840 |
| 2024-07-01 | $3.34 | $3.37 | $3.30 | $3.36 | $3.36 | 7,806,820 |
| 2024-06-28 | $3.34 | $3.40 | $3.33 | $3.34 | $3.34 | 9,213,260 |
| 2024-06-27 | $3.39 | $3.40 | $3.33 | $3.34 | $3.34 | 7,255,640 |
| 2024-06-26 | $3.31 | $3.41 | $3.29 | $3.40 | $3.40 | 8,956,930 |
| 2024-06-25 | $3.28 | $3.34 | $3.27 | $3.31 | $3.31 | 7,697,020 |
| 2024-06-24 | $3.36 | $3.37 | $3.28 | $3.28 | $3.28 | 11,455,940 |
| 2024-06-21 | $3.37 | $3.44 | $3.37 | $3.37 | $3.37 | 7,789,920 |
| 2024-06-20 | $3.46 | $3.46 | $3.39 | $3.39 | $3.39 | 9,597,520 |
| 2024-06-19 | $3.50 | $3.50 | $3.44 | $3.44 | $3.44 | 8,148,550 |
| 2024-06-18 | $3.44 | $3.49 | $3.43 | $3.49 | $3.49 | 9,938,120 |
| 2024-06-17 | $3.39 | $3.45 | $3.38 | $3.44 | $3.44 | 9,248,700 |
| 2024-06-14 | $3.36 | $3.42 | $3.34 | $3.40 | $3.40 | 13,450,190 |
| 2024-06-13 | $3.43 | $3.44 | $3.40 | $3.41 | $3.41 | 7,104,990 |
| 2024-06-12 | $3.43 | $3.45 | $3.41 | $3.44 | $3.44 | 7,992,080 |
| 2024-06-11 | $3.41 | $3.45 | $3.38 | $3.45 | $3.45 | 9,766,660 |
| 2024-06-07 | $3.40 | $3.45 | $3.39 | $3.42 | $3.42 | 12,141,250 |
| 2024-06-06 | $3.46 | $3.48 | $3.36 | $3.38 | $3.38 | 20,070,890 |
| 2024-06-05 | $3.50 | $3.52 | $3.46 | $3.47 | $3.47 | 7,923,620 |
| 2024-06-04 | $3.46 | $3.51 | $3.46 | $3.51 | $3.51 | 8,850,380 |
| 2024-06-03 | $3.56 | $3.56 | $3.45 | $3.49 | $3.49 | 14,848,590 |
| 2024-05-31 | $3.54 | $3.58 | $3.54 | $3.56 | $3.56 | 7,247,100 |
| 2024-05-30 | $3.54 | $3.56 | $3.53 | $3.54 | $3.54 | 9,325,480 |
| 2024-05-29 | $3.56 | $3.59 | $3.53 | $3.55 | $3.55 | 9,248,370 |
| 2024-05-28 | $3.62 | $3.62 | $3.56 | $3.56 | $3.56 | 10,365,530 |
| 2024-05-27 | $3.60 | $3.62 | $3.57 | $3.62 | $3.62 | 11,377,010 |
| 2024-05-24 | $3.61 | $3.64 | $3.59 | $3.59 | $3.59 | 11,056,090 |
| 2024-05-23 | $3.69 | $3.69 | $3.60 | $3.61 | $3.61 | 20,603,300 |
| 2024-05-22 | $3.70 | $3.72 | $3.68 | $3.69 | $3.69 | 13,222,550 |
| 2024-05-21 | $3.77 | $3.77 | $3.69 | $3.70 | $3.70 | 20,188,600 |
| 2024-05-20 | $3.78 | $3.81 | $3.75 | $3.77 | $3.77 | 21,857,220 |
| 2024-05-17 | $3.73 | $3.78 | $3.71 | $3.77 | $3.77 | 18,006,490 |
| 2024-05-16 | $3.73 | $3.75 | $3.71 | $3.73 | $3.73 | 14,653,250 |
| 2024-05-15 | $3.77 | $3.78 | $3.72 | $3.72 | $3.72 | 13,166,230 |
| 2024-05-14 | $3.75 | $3.78 | $3.73 | $3.77 | $3.77 | 16,910,330 |
| 2024-05-13 | $3.77 | $3.77 | $3.71 | $3.75 | $3.75 | 23,297,300 |
| 2024-05-10 | $3.83 | $3.84 | $3.77 | $3.78 | $3.78 | 21,802,090 |
| 2024-05-09 | $3.82 | $3.84 | $3.79 | $3.83 | $3.83 | 24,979,240 |
| 2024-05-08 | $3.85 | $3.86 | $3.80 | $3.81 | $3.81 | 25,148,620 |
| 2024-05-07 | $3.90 | $3.90 | $3.83 | $3.87 | $3.87 | 24,639,100 |
| 2024-05-06 | $3.89 | $3.93 | $3.87 | $3.90 | $3.90 | 35,610,580 |
| 2024-04-30 | $3.95 | $3.95 | $3.83 | $3.86 | $3.86 | 51,286,740 |
| 2024-04-29 | $4.05 | $4.06 | $3.95 | $3.98 | $3.98 | 75,034,960 |
| 2024-04-26 | $3.81 | $4.11 | $3.80 | $4.05 | $4.05 | 96,775,060 |
| 2024-04-25 | $3.82 | $3.83 | $3.78 | $3.80 | $3.80 | 12,335,920 |
| 2024-04-24 | $3.78 | $3.82 | $3.74 | $3.82 | $3.82 | 13,810,030 |
| 2024-04-23 | $3.77 | $3.80 | $3.75 | $3.78 | $3.78 | 15,026,140 |
| 2024-04-22 | $3.81 | $3.84 | $3.76 | $3.76 | $3.76 | 17,896,750 |
| 2024-04-19 | $3.78 | $3.85 | $3.78 | $3.81 | $3.81 | 21,858,440 |
| 2024-04-18 | $3.75 | $3.81 | $3.71 | $3.80 | $3.80 | 27,874,430 |
| 2024-04-17 | $3.65 | $3.74 | $3.65 | $3.74 | $3.74 | 22,083,380 |
| 2024-04-16 | $3.70 | $3.74 | $3.63 | $3.64 | $3.64 | 25,429,560 |
| 2024-04-15 | $3.67 | $3.75 | $3.57 | $3.71 | $3.71 | 32,239,560 |
| 2024-04-12 | $3.79 | $3.81 | $3.68 | $3.69 | $3.69 | 20,624,370 |
| 2024-04-11 | $3.76 | $3.82 | $3.75 | $3.80 | $3.80 | 14,090,090 |
| 2024-04-10 | $3.81 | $3.84 | $3.75 | $3.78 | $3.78 | 22,564,830 |
| 2024-04-09 | $3.79 | $3.82 | $3.78 | $3.81 | $3.81 | 18,503,670 |
| 2024-04-08 | $3.81 | $3.85 | $3.79 | $3.80 | $3.80 | 19,370,300 |
| 2024-04-03 | $3.82 | $3.84 | $3.80 | $3.81 | $3.81 | 17,549,060 |
| 2024-04-02 | $3.86 | $3.88 | $3.80 | $3.83 | $3.83 | 22,598,910 |
| 2024-04-01 | $3.75 | $3.86 | $3.74 | $3.86 | $3.86 | 41,842,320 |
| 2024-03-29 | $3.70 | $3.74 | $3.66 | $3.73 | $3.73 | 19,042,210 |
| 2024-03-28 | $3.63 | $3.77 | $3.63 | $3.72 | $3.72 | 26,685,550 |
| 2024-03-27 | $3.72 | $3.73 | $3.64 | $3.64 | $3.64 | 31,363,950 |
| 2024-03-26 | $3.80 | $3.83 | $3.72 | $3.74 | $3.74 | 50,502,610 |
| 2024-03-25 | $3.78 | $3.99 | $3.73 | $3.85 | $3.85 | 82,591,470 |
| 2024-03-22 | $3.77 | $3.84 | $3.74 | $3.78 | $3.78 | 30,871,980 |
| 2024-03-21 | $3.73 | $3.78 | $3.72 | $3.78 | $3.78 | 22,811,400 |
| 2024-03-20 | $3.73 | $3.75 | $3.70 | $3.73 | $3.73 | 17,794,490 |
| 2024-03-19 | $3.75 | $3.80 | $3.70 | $3.74 | $3.74 | 29,558,300 |
| 2024-03-18 | $3.75 | $3.77 | $3.72 | $3.75 | $3.75 | 22,141,280 |
| 2024-03-15 | $3.68 | $3.74 | $3.67 | $3.73 | $3.73 | 16,006,150 |
| 2024-03-14 | $3.69 | $3.72 | $3.68 | $3.70 | $3.70 | 13,632,550 |
| 2024-03-13 | $3.72 | $3.73 | $3.68 | $3.70 | $3.70 | 16,051,620 |
| 2024-03-12 | $3.77 | $3.78 | $3.71 | $3.74 | $3.74 | 22,348,520 |
| 2024-03-11 | $3.71 | $3.76 | $3.70 | $3.75 | $3.75 | 21,668,570 |
| 2024-03-08 | $3.68 | $3.72 | $3.66 | $3.71 | $3.71 | 14,444,720 |
| 2024-03-07 | $3.75 | $3.76 | $3.69 | $3.69 | $3.69 | 24,124,740 |
| 2024-03-06 | $3.80 | $3.87 | $3.73 | $3.75 | $3.75 | 42,495,410 |
| 2024-03-05 | $3.74 | $3.81 | $3.69 | $3.77 | $3.77 | 31,039,360 |
| 2024-03-04 | $3.74 | $3.77 | $3.69 | $3.76 | $3.76 | 24,128,960 |
| 2024-03-01 | $3.75 | $3.76 | $3.71 | $3.74 | $3.74 | 21,642,560 |
| 2024-02-29 | $3.64 | $3.75 | $3.64 | $3.75 | $3.75 | 32,440,850 |
| 2024-02-28 | $3.67 | $3.77 | $3.67 | $3.67 | $3.67 | 42,761,040 |
| 2024-02-27 | $3.63 | $3.68 | $3.63 | $3.68 | $3.68 | 17,642,680 |
| 2024-02-26 | $3.65 | $3.68 | $3.62 | $3.65 | $3.65 | 21,178,040 |
| 2024-02-23 | $3.65 | $3.66 | $3.62 | $3.65 | $3.65 | 19,583,540 |
| 2024-02-22 | $3.64 | $3.68 | $3.62 | $3.66 | $3.66 | 19,079,510 |
| 2024-02-21 | $3.63 | $3.74 | $3.61 | $3.65 | $3.65 | 28,815,630 |
| 2024-02-20 | $3.66 | $3.68 | $3.60 | $3.65 | $3.65 | 26,053,810 |
| 2024-02-19 | $3.68 | $3.71 | $3.62 | $3.65 | $3.65 | 31,313,950 |
| 2024-02-08 | $3.58 | $3.76 | $3.57 | $3.67 | $3.67 | 51,589,240 |
| 2024-02-07 | $3.46 | $3.65 | $3.39 | $3.62 | $3.62 | 52,089,280 |
| 2024-02-06 | $3.07 | $3.41 | $3.03 | $3.38 | $3.38 | 35,946,530 |
| 2024-02-05 | $3.32 | $3.32 | $3.05 | $3.12 | $3.12 | 44,008,790 |
| 2024-02-02 | $3.42 | $3.46 | $3.25 | $3.33 | $3.33 | 30,426,090 |
| 2024-02-01 | $3.45 | $3.53 | $3.41 | $3.43 | $3.43 | 25,325,420 |
| 2024-01-31 | $3.56 | $3.58 | $3.46 | $3.47 | $3.47 | 26,074,830 |
| 2024-01-30 | $3.62 | $3.67 | $3.55 | $3.57 | $3.57 | 23,386,950 |
| 2024-01-29 | $3.71 | $3.71 | $3.62 | $3.62 | $3.62 | 28,486,140 |
| 2024-01-26 | $3.65 | $3.72 | $3.64 | $3.68 | $3.68 | 35,199,070 |
| 2024-01-25 | $3.58 | $3.67 | $3.56 | $3.65 | $3.65 | 45,346,340 |
| 2024-01-24 | $3.40 | $3.65 | $3.38 | $3.61 | $3.61 | 40,608,860 |
| 2024-01-23 | $3.31 | $3.42 | $3.26 | $3.40 | $3.40 | 19,141,950 |
| 2024-01-22 | $3.46 | $3.49 | $3.31 | $3.33 | $3.33 | 23,672,520 |
| 2024-01-19 | $3.53 | $3.53 | $3.46 | $3.46 | $3.46 | 19,403,370 |
| 2024-01-18 | $3.49 | $3.57 | $3.38 | $3.56 | $3.56 | 36,625,040 |
| 2024-01-17 | $3.51 | $3.64 | $3.50 | $3.52 | $3.52 | 23,371,690 |
| 2024-01-16 | $3.53 | $3.54 | $3.46 | $3.52 | $3.52 | 18,232,250 |
| 2024-01-15 | $3.52 | $3.55 | $3.50 | $3.52 | $3.52 | 10,725,150 |
| 2024-01-12 | $3.56 | $3.58 | $3.52 | $3.52 | $3.52 | 10,178,300 |
| 2024-01-11 | $3.54 | $3.59 | $3.51 | $3.56 | $3.56 | 13,515,030 |
| 2024-01-10 | $3.53 | $3.56 | $3.50 | $3.54 | $3.54 | 10,497,460 |
| 2024-01-09 | $3.57 | $3.58 | $3.53 | $3.54 | $3.54 | 11,833,060 |
| 2024-01-08 | $3.61 | $3.62 | $3.57 | $3.58 | $3.58 | 16,040,380 |
| 2024-01-05 | $3.63 | $3.65 | $3.59 | $3.60 | $3.60 | 10,995,780 |
| 2024-01-04 | $3.65 | $3.65 | $3.60 | $3.62 | $3.62 | 9,983,310 |
| 2024-01-03 | $3.60 | $3.66 | $3.60 | $3.64 | $3.64 | 14,298,810 |
| 2024-01-02 | $3.59 | $3.64 | $3.59 | $3.62 | $3.62 | 16,082,110 |
| 2024-01-01 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2023-12-29 | $3.59 | $3.61 | $3.58 | $3.59 | $3.59 | 12,553,550 |
| 2023-12-28 | $3.57 | $3.61 | $3.54 | $3.60 | $3.60 | 13,927,170 |
| 2023-12-27 | $3.54 | $3.58 | $3.51 | $3.56 | $3.56 | 11,621,740 |
| 2023-12-26 | $3.58 | $3.59 | $3.54 | $3.55 | $3.55 | 7,993,820 |
| 2023-12-25 | $3.57 | $3.60 | $3.56 | $3.58 | $3.58 | 8,951,830 |
| 2023-12-22 | $3.60 | $3.61 | $3.56 | $3.57 | $3.57 | 13,558,270 |
| 2023-12-21 | $3.59 | $3.61 | $3.54 | $3.60 | $3.60 | 16,259,440 |
| 2023-12-20 | $3.68 | $3.68 | $3.60 | $3.60 | $3.60 | 14,100,060 |
| 2023-12-19 | $3.70 | $3.71 | $3.65 | $3.68 | $3.68 | 13,898,920 |
| 2023-12-18 | $3.76 | $3.78 | $3.68 | $3.70 | $3.70 | 17,501,840 |
| 2023-12-15 | $3.75 | $3.79 | $3.73 | $3.75 | $3.75 | 16,598,900 |
| 2023-12-14 | $3.73 | $3.78 | $3.73 | $3.75 | $3.75 | 17,722,440 |
| 2023-12-13 | $3.74 | $3.76 | $3.72 | $3.73 | $3.73 | 14,499,260 |
| 2023-12-12 | $3.72 | $3.74 | $3.70 | $3.74 | $3.74 | 11,462,820 |
| 2023-12-11 | $3.68 | $3.73 | $3.61 | $3.72 | $3.72 | 19,385,530 |
| 2023-12-08 | $3.74 | $3.75 | $3.67 | $3.67 | $3.67 | 15,712,340 |
| 2023-12-07 | $3.68 | $3.75 | $3.66 | $3.74 | $3.74 | 17,613,100 |
| 2023-12-06 | $3.68 | $3.71 | $3.67 | $3.69 | $3.69 | 11,033,510 |
| 2023-12-05 | $3.75 | $3.76 | $3.68 | $3.68 | $3.68 | 12,856,060 |
| 2023-12-04 | $3.72 | $3.75 | $3.71 | $3.74 | $3.74 | 12,996,020 |
| 2023-12-01 | $3.71 | $3.73 | $3.68 | $3.72 | $3.72 | 12,389,040 |
| 2023-11-30 | $3.66 | $3.71 | $3.66 | $3.69 | $3.69 | 14,735,330 |
| 2023-11-29 | $3.73 | $3.73 | $3.65 | $3.67 | $3.67 | 13,123,350 |
| 2023-11-28 | $3.73 | $3.73 | $3.70 | $3.73 | $3.73 | 11,338,800 |
| 2023-11-27 | $3.76 | $3.76 | $3.71 | $3.73 | $3.73 | 14,464,240 |
| 2023-11-24 | $3.77 | $3.78 | $3.74 | $3.76 | $3.76 | 15,448,230 |
| 2023-11-23 | $3.75 | $3.77 | $3.71 | $3.77 | $3.77 | 15,059,430 |
| 2023-11-22 | $3.73 | $3.78 | $3.73 | $3.74 | $3.74 | 17,936,230 |
| 2023-11-21 | $3.74 | $3.78 | $3.74 | $3.74 | $3.74 | 16,216,300 |
| 2023-11-20 | $3.74 | $3.75 | $3.70 | $3.74 | $3.74 | 14,779,570 |
| 2023-11-17 | $3.72 | $3.75 | $3.70 | $3.74 | $3.74 | 10,539,510 |
| 2023-11-16 | $3.74 | $3.76 | $3.72 | $3.73 | $3.73 | 11,689,030 |
| 2023-11-15 | $3.77 | $3.81 | $3.74 | $3.75 | $3.75 | 16,093,600 |
| 2023-11-14 | $3.75 | $3.80 | $3.73 | $3.76 | $3.76 | 26,493,630 |
| 2023-11-13 | $3.70 | $3.72 | $3.67 | $3.72 | $3.72 | 12,058,890 |
| 2023-11-10 | $3.68 | $3.69 | $3.65 | $3.68 | $3.68 | 11,994,150 |
| 2023-11-09 | $3.72 | $3.72 | $3.68 | $3.69 | $3.69 | 13,608,970 |
| 2023-11-08 | $3.75 | $3.76 | $3.69 | $3.70 | $3.70 | 18,738,760 |
| 2023-11-07 | $3.73 | $3.76 | $3.72 | $3.75 | $3.75 | 17,840,970 |
| 2023-11-06 | $3.69 | $3.75 | $3.68 | $3.74 | $3.74 | 26,444,180 |
| 2023-11-03 | $3.64 | $3.67 | $3.62 | $3.65 | $3.65 | 12,386,150 |
| 2023-11-02 | $3.66 | $3.68 | $3.63 | $3.63 | $3.63 | 10,870,630 |
| 2023-11-01 | $3.70 | $3.71 | $3.66 | $3.66 | $3.66 | 11,818,970 |
| 2023-10-31 | $3.66 | $3.69 | $3.64 | $3.68 | $3.68 | 14,926,490 |
| 2023-10-30 | $3.66 | $3.68 | $3.64 | $3.67 | $3.67 | 17,642,850 |
| 2023-10-27 | $3.61 | $3.67 | $3.59 | $3.65 | $3.65 | 14,570,360 |
| 2023-10-26 | $3.62 | $3.63 | $3.59 | $3.61 | $3.61 | 11,710,750 |
| 2023-10-25 | $3.63 | $3.67 | $3.62 | $3.63 | $3.63 | 14,434,730 |
| 2023-10-24 | $3.55 | $3.61 | $3.54 | $3.61 | $3.61 | 15,594,860 |
| 2023-10-23 | $3.63 | $3.63 | $3.52 | $3.54 | $3.54 | 18,510,960 |
| 2023-10-20 | $3.62 | $3.69 | $3.61 | $3.63 | $3.63 | 16,119,540 |
| 2023-10-19 | $3.64 | $3.68 | $3.62 | $3.63 | $3.63 | 14,448,570 |
| 2023-10-18 | $3.71 | $3.71 | $3.64 | $3.65 | $3.65 | 14,098,100 |
| 2023-10-17 | $3.67 | $3.72 | $3.66 | $3.71 | $3.71 | 16,212,790 |
| 2023-10-16 | $3.69 | $3.70 | $3.64 | $3.66 | $3.66 | 14,821,050 |
| 2023-10-13 | $3.72 | $3.74 | $3.67 | $3.68 | $3.68 | 17,312,590 |
| 2023-10-12 | $3.72 | $3.76 | $3.70 | $3.74 | $3.74 | 23,472,360 |
| 2023-10-11 | $3.70 | $3.73 | $3.67 | $3.68 | $3.68 | 19,713,660 |
| 2023-10-10 | $3.70 | $3.72 | $3.68 | $3.68 | $3.68 | 14,407,550 |
| 2023-10-09 | $3.76 | $3.77 | $3.69 | $3.70 | $3.70 | 22,522,130 |
| 2023-09-28 | $3.77 | $3.78 | $3.74 | $3.76 | $3.76 | 18,203,840 |
| 2023-09-27 | $3.75 | $3.78 | $3.75 | $3.76 | $3.76 | 11,998,730 |
| 2023-09-26 | $3.78 | $3.79 | $3.75 | $3.76 | $3.76 | 16,409,900 |
| 2023-09-25 | $3.82 | $3.83 | $3.76 | $3.78 | $3.78 | 21,703,960 |
| 2023-09-22 | $3.78 | $3.83 | $3.76 | $3.83 | $3.83 | 17,965,160 |
| 2023-09-21 | $3.83 | $3.83 | $3.77 | $3.78 | $3.78 | 17,210,570 |
| 2023-09-20 | $3.84 | $3.84 | $3.81 | $3.81 | $3.81 | 12,098,340 |
| 2023-09-19 | $3.84 | $3.85 | $3.82 | $3.84 | $3.84 | 12,170,540 |
| 2023-09-18 | $3.85 | $3.86 | $3.81 | $3.84 | $3.84 | 16,232,940 |
| 2023-09-15 | $3.85 | $3.87 | $3.82 | $3.86 | $3.86 | 16,410,520 |
| 2023-09-14 | $3.84 | $3.86 | $3.81 | $3.84 | $3.84 | 13,842,200 |
| 2023-09-13 | $3.85 | $3.88 | $3.80 | $3.82 | $3.82 | 15,892,240 |
| 2023-09-12 | $3.86 | $3.90 | $3.84 | $3.86 | $3.86 | 17,161,070 |
| 2023-09-11 | $3.83 | $3.89 | $3.81 | $3.86 | $3.86 | 21,930,240 |
| 2023-09-08 | $3.79 | $3.84 | $3.77 | $3.82 | $3.82 | 19,064,340 |
| 2023-09-07 | $3.84 | $3.84 | $3.79 | $3.79 | $3.79 | 18,913,050 |
| 2023-09-06 | $3.85 | $3.85 | $3.80 | $3.84 | $3.84 | 17,954,140 |
| 2023-09-05 | $3.90 | $3.91 | $3.82 | $3.83 | $3.83 | 27,421,050 |
| 2023-09-04 | $3.80 | $3.94 | $3.80 | $3.92 | $3.92 | 45,845,600 |
| 2023-09-01 | $3.80 | $3.83 | $3.77 | $3.79 | $3.79 | 22,437,440 |
| 2023-08-31 | $3.86 | $3.88 | $3.78 | $3.80 | $3.80 | 30,361,310 |
| 2023-08-30 | $3.99 | $4.00 | $3.86 | $3.86 | $3.86 | 54,885,610 |
| 2023-08-29 | $4.06 | $4.08 | $3.94 | $4.00 | $4.00 | 52,080,510 |
| 2023-08-28 | $4.22 | $4.22 | $4.04 | $4.06 | $4.06 | 70,562,220 |
| 2023-08-25 | $3.94 | $4.00 | $3.90 | $3.93 | $3.93 | 26,443,100 |
| 2023-08-24 | $3.96 | $4.01 | $3.93 | $3.93 | $3.93 | 19,775,490 |
| 2023-08-23 | $4.02 | $4.03 | $3.96 | $3.97 | $3.97 | 15,221,680 |
| 2023-08-22 | $4.01 | $4.04 | $3.96 | $4.02 | $4.02 | 22,042,270 |
| 2023-08-21 | $4.05 | $4.08 | $4.00 | $4.00 | $4.00 | 16,602,600 |
| 2023-08-18 | $4.12 | $4.13 | $4.03 | $4.04 | $4.04 | 17,608,260 |
| 2023-08-17 | $4.12 | $4.15 | $4.06 | $4.11 | $4.11 | 21,378,110 |
| 2023-08-16 | $4.12 | $4.20 | $4.10 | $4.14 | $4.14 | 17,902,030 |
| 2023-08-15 | $4.14 | $4.14 | $4.05 | $4.12 | $4.12 | 19,819,780 |
| 2023-08-14 | $4.13 | $4.16 | $4.09 | $4.12 | $4.12 | 22,606,590 |
| 2023-08-11 | $4.26 | $4.26 | $4.13 | $4.14 | $4.14 | 28,768,050 |
| 2023-08-10 | $4.22 | $4.26 | $4.19 | $4.22 | $4.22 | 19,490,260 |
| 2023-08-09 | $4.25 | $4.29 | $4.21 | $4.22 | $4.22 | 22,569,230 |
| 2023-08-08 | $4.27 | $4.29 | $4.22 | $4.26 | $4.26 | 22,431,850 |
| 2023-08-07 | $4.28 | $4.29 | $4.21 | $4.28 | $4.28 | 36,840,110 |
| 2023-08-04 | $4.30 | $4.39 | $4.30 | $4.31 | $4.31 | 63,295,660 |
| 2023-08-03 | $4.23 | $4.29 | $4.19 | $4.28 | $4.28 | 29,934,510 |
| 2023-08-02 | $4.22 | $4.27 | $4.21 | $4.22 | $4.22 | 23,461,380 |
| 2023-08-01 | $4.25 | $4.28 | $4.20 | $4.23 | $4.23 | 40,286,130 |
| 2023-07-31 | $4.22 | $4.30 | $4.21 | $4.25 | $4.25 | 54,776,110 |
| 2023-07-28 | $4.09 | $4.25 | $4.07 | $4.22 | $4.22 | 59,761,910 |
| 2023-07-27 | $4.07 | $4.11 | $4.06 | $4.09 | $4.09 | 24,337,970 |
| 2023-07-26 | $4.05 | $4.11 | $4.03 | $4.08 | $4.08 | 24,967,810 |
| 2023-07-25 | $4.01 | $4.07 | $4.01 | $4.06 | $4.06 | 32,938,350 |
| 2023-07-24 | $3.98 | $4.00 | $3.95 | $3.99 | $3.99 | 17,460,350 |
| 2023-07-21 | $3.95 | $3.99 | $3.94 | $3.98 | $3.98 | 17,731,810 |
| 2023-07-20 | $3.99 | $3.99 | $3.94 | $3.94 | $3.94 | 25,673,270 |
| 2023-07-19 | $3.91 | $3.97 | $3.90 | $3.96 | $3.96 | 31,111,950 |
| 2023-07-18 | $3.88 | $3.94 | $3.84 | $3.91 | $3.91 | 23,299,440 |
| 2023-07-17 | $3.88 | $3.89 | $3.84 | $3.89 | $3.89 | 12,554,590 |
| 2023-07-14 | $3.84 | $3.90 | $3.84 | $3.87 | $3.87 | 12,801,680 |
| 2023-07-13 | $3.84 | $3.89 | $3.84 | $3.88 | $3.88 | 16,045,880 |
| 2023-07-12 | $3.86 | $3.88 | $3.83 | $3.83 | $3.83 | 12,902,640 |
| 2023-07-11 | $3.86 | $3.87 | $3.85 | $3.86 | $3.86 | 11,047,250 |
| 2023-07-10 | $3.88 | $3.89 | $3.84 | $3.85 | $3.85 | 12,563,260 |
| 2023-07-07 | $3.83 | $3.88 | $3.81 | $3.86 | $3.86 | 12,369,150 |
| 2023-07-06 | $3.85 | $3.87 | $3.82 | $3.83 | $3.83 | 9,295,350 |
| 2023-07-05 | $3.86 | $3.88 | $3.84 | $3.84 | $3.84 | 10,642,120 |
| 2023-07-04 | $3.86 | $3.89 | $3.85 | $3.86 | $3.86 | 12,203,530 |
| 2023-07-03 | $3.84 | $3.91 | $3.81 | $3.87 | $3.87 | 24,518,630 |
| 2023-06-30 | $3.76 | $3.86 | $3.76 | $3.83 | $3.83 | 19,471,550 |
| 2023-06-29 | $3.80 | $3.82 | $3.76 | $3.77 | $3.77 | 10,654,060 |
| 2023-06-28 | $3.77 | $3.82 | $3.73 | $3.81 | $3.81 | 18,984,750 |
| 2023-06-27 | $3.66 | $3.79 | $3.66 | $3.77 | $3.77 | 29,080,120 |
| 2023-06-26 | $3.71 | $3.73 | $3.62 | $3.66 | $3.66 | 29,143,310 |
| 2023-06-21 | $3.74 | $3.78 | $3.71 | $3.71 | $3.71 | 18,004,110 |
| 2023-06-20 | $3.80 | $3.81 | $3.74 | $3.74 | $3.74 | 18,054,220 |
| 2023-06-19 | $3.84 | $3.85 | $3.79 | $3.79 | $3.79 | 19,066,470 |
| 2023-06-16 | $3.87 | $3.88 | $3.85 | $3.85 | $3.85 | 15,124,830 |
| 2023-06-15 | $3.87 | $3.89 | $3.83 | $3.86 | $3.86 | 12,724,420 |
| 2023-06-14 | $3.88 | $3.91 | $3.87 | $3.88 | $3.88 | 12,699,030 |
| 2023-06-13 | $3.88 | $3.90 | $3.86 | $3.88 | $3.88 | 11,769,520 |
| 2023-06-12 | $3.93 | $3.94 | $3.88 | $3.88 | $3.88 | 13,352,480 |
| 2023-06-09 | $3.94 | $3.95 | $3.91 | $3.94 | $3.94 | 11,672,850 |
| 2023-06-08 | $3.90 | $3.95 | $3.88 | $3.94 | $3.94 | 13,114,370 |
| 2023-06-07 | $3.87 | $3.92 | $3.87 | $3.89 | $3.89 | 10,414,210 |
| 2023-06-06 | $3.93 | $3.95 | $3.86 | $3.87 | $3.87 | 15,802,790 |
| 2023-06-05 | $3.94 | $3.96 | $3.93 | $3.93 | $3.93 | 12,204,630 |
| 2023-06-02 | $3.93 | $3.96 | $3.92 | $3.93 | $3.93 | 12,584,240 |
| 2023-06-01 | $3.89 | $3.95 | $3.89 | $3.92 | $3.92 | 11,916,180 |
| 2023-05-31 | $3.91 | $3.92 | $3.88 | $3.91 | $3.91 | 12,811,880 |
| 2023-05-30 | $3.88 | $3.92 | $3.85 | $3.91 | $3.91 | 14,574,480 |
| 2023-05-29 | $3.89 | $3.93 | $3.87 | $3.89 | $3.89 | 16,029,380 |
| 2023-05-26 | $3.86 | $3.89 | $3.82 | $3.88 | $3.88 | 13,998,060 |
| 2023-05-25 | $3.87 | $3.90 | $3.81 | $3.86 | $3.86 | 17,860,690 |
| 2023-05-24 | $3.94 | $3.95 | $3.87 | $3.88 | $3.88 | 17,716,160 |
| 2023-05-23 | $4.05 | $4.06 | $3.98 | $3.98 | $3.98 | 18,950,070 |
| 2023-05-22 | $4.12 | $4.12 | $4.03 | $4.06 | $4.06 | 22,448,490 |
| 2023-05-19 | $4.09 | $4.13 | $4.05 | $4.12 | $4.12 | 26,441,580 |
| 2023-05-18 | $4.12 | $4.14 | $4.09 | $4.09 | $4.09 | 19,338,920 |
| 2023-05-17 | $4.13 | $4.17 | $4.09 | $4.11 | $4.11 | 22,122,610 |
| 2023-05-16 | $4.19 | $4.23 | $4.12 | $4.13 | $4.13 | 21,880,590 |
| 2023-05-15 | $4.18 | $4.21 | $4.09 | $4.20 | $4.20 | 33,066,810 |
| 2023-05-12 | $4.18 | $4.21 | $4.14 | $4.18 | $4.18 | 23,900,780 |
| 2023-05-11 | $4.18 | $4.23 | $4.16 | $4.20 | $4.20 | 27,063,690 |
| 2023-05-10 | $4.16 | $4.24 | $4.14 | $4.17 | $4.17 | 41,113,690 |
| 2023-05-09 | $4.16 | $4.34 | $4.14 | $4.19 | $4.19 | 73,589,890 |
| 2023-05-08 | $4.11 | $4.22 | $4.09 | $4.17 | $4.17 | 55,593,390 |
| 2023-05-05 | $4.10 | $4.15 | $4.06 | $4.09 | $4.09 | 34,225,310 |
| 2023-05-04 | $4.00 | $4.09 | $3.99 | $4.08 | $4.08 | 40,534,490 |
| 2023-05-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2023-05-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2023-04-28 | $4.00 | $4.03 | $3.97 | $3.99 | $3.99 | 27,452,430 |
| 2023-04-27 | $3.97 | $4.01 | $3.95 | $4.00 | $4.00 | 20,353,460 |
| 2023-04-26 | $3.86 | $4.01 | $3.85 | $3.97 | $3.97 | 25,869,180 |
| 2023-04-25 | $3.87 | $3.90 | $3.82 | $3.88 | $3.88 | 19,562,830 |
| 2023-04-24 | $3.90 | $3.91 | $3.83 | $3.87 | $3.87 | 18,604,760 |
| 2023-04-21 | $4.00 | $4.00 | $3.87 | $3.87 | $3.87 | 22,682,280 |
| 2023-04-20 | $4.01 | $4.02 | $3.96 | $3.98 | $3.98 | 16,736,410 |
| 2023-04-19 | $4.04 | $4.06 | $4.00 | $4.01 | $4.01 | 20,543,610 |
| 2023-04-18 | $4.05 | $4.06 | $4.01 | $4.04 | $4.04 | 17,699,220 |
| 2023-04-17 | $3.98 | $4.07 | $3.95 | $4.04 | $4.04 | 24,216,530 |
| 2023-04-14 | $4.04 | $4.05 | $3.96 | $3.98 | $3.98 | 23,498,360 |
| 2023-04-13 | $4.04 | $4.05 | $4.00 | $4.03 | $4.03 | 15,783,450 |
| 2023-04-12 | $4.03 | $4.04 | $4.00 | $4.04 | $4.04 | 17,580,120 |
| 2023-04-11 | $4.01 | $4.03 | $3.98 | $4.03 | $4.03 | 23,183,020 |
| 2023-04-10 | $4.03 | $4.10 | $4.01 | $4.02 | $4.02 | 29,734,090 |
| 2023-04-07 | $3.99 | $4.04 | $3.99 | $4.00 | $4.00 | 16,284,150 |
| 2023-04-06 | $4.04 | $4.05 | $3.99 | $3.99 | $3.99 | 19,680,270 |
| 2023-04-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2023-04-04 | $4.03 | $4.06 | $4.01 | $4.05 | $4.05 | 17,103,850 |
| 2023-04-03 | $3.99 | $4.06 | $3.98 | $4.04 | $4.04 | 23,800,510 |
| 2023-03-31 | $3.99 | $4.00 | $3.96 | $3.98 | $3.98 | 18,113,220 |
| 2023-03-30 | $4.08 | $4.12 | $3.98 | $4.00 | $4.00 | 31,112,610 |
| 2023-03-29 | $4.00 | $4.12 | $3.97 | $4.09 | $4.09 | 48,818,600 |
| 2023-03-28 | $4.02 | $4.03 | $3.98 | $3.98 | $3.98 | 17,935,710 |
| 2023-03-27 | $3.97 | $4.02 | $3.93 | $4.00 | $4.00 | 24,047,910 |
| 2023-03-24 | $3.98 | $4.01 | $3.94 | $3.97 | $3.97 | 20,920,800 |
| 2023-03-23 | $3.94 | $4.00 | $3.91 | $3.98 | $3.98 | 25,933,090 |
| 2023-03-22 | $3.96 | $3.97 | $3.93 | $3.94 | $3.94 | 21,355,610 |
| 2023-03-21 | $3.95 | $4.01 | $3.93 | $3.97 | $3.97 | 24,744,260 |
| 2023-03-20 | $4.02 | $4.06 | $3.92 | $3.94 | $3.94 | 37,750,050 |
| 2023-03-17 | $3.88 | $4.03 | $3.88 | $4.00 | $4.00 | 70,727,370 |
| 2023-03-16 | $3.83 | $4.04 | $3.82 | $3.88 | $3.88 | 79,835,420 |
| 2023-03-15 | $3.74 | $3.78 | $3.73 | $3.76 | $3.76 | 9,999,930 |
| 2023-03-14 | $3.77 | $3.78 | $3.71 | $3.72 | $3.72 | 13,618,170 |
| 2023-03-13 | $3.76 | $3.80 | $3.75 | $3.77 | $3.77 | 11,746,510 |
| 2023-03-10 | $3.79 | $3.81 | $3.76 | $3.76 | $3.76 | 13,184,570 |
| 2023-03-09 | $3.83 | $3.84 | $3.79 | $3.80 | $3.80 | 12,220,610 |
| 2023-03-08 | $3.82 | $3.86 | $3.81 | $3.82 | $3.82 | 10,760,650 |
| 2023-03-07 | $3.91 | $3.92 | $3.84 | $3.84 | $3.84 | 16,468,000 |
| 2023-03-06 | $3.95 | $3.96 | $3.88 | $3.91 | $3.91 | 18,729,680 |
| 2023-03-03 | $3.94 | $3.96 | $3.91 | $3.95 | $3.95 | 18,467,960 |
| 2023-03-02 | $3.87 | $3.97 | $3.85 | $3.94 | $3.94 | 32,485,750 |
| 2023-03-01 | $3.85 | $3.90 | $3.84 | $3.87 | $3.87 | 20,481,370 |
| 2023-02-28 | $3.85 | $3.87 | $3.84 | $3.87 | $3.87 | 12,807,750 |
| 2023-02-27 | $3.88 | $3.88 | $3.83 | $3.84 | $3.84 | 16,766,340 |
| 2023-02-24 | $3.89 | $3.91 | $3.86 | $3.89 | $3.89 | 16,184,360 |
| 2023-02-23 | $3.91 | $3.95 | $3.86 | $3.88 | $3.88 | 22,766,680 |
| 2023-02-22 | $3.85 | $3.97 | $3.83 | $3.91 | $3.91 | 37,529,330 |
| 2023-02-21 | $3.85 | $3.90 | $3.83 | $3.86 | $3.86 | 24,399,700 |
| 2023-02-20 | $3.76 | $3.85 | $3.75 | $3.84 | $3.84 | 26,927,200 |
| 2023-02-17 | $3.81 | $3.86 | $3.73 | $3.74 | $3.74 | 31,909,960 |
| 2023-02-16 | $3.80 | $3.92 | $3.79 | $3.82 | $3.82 | 52,373,770 |
| 2023-02-15 | $3.79 | $3.89 | $3.76 | $3.82 | $3.82 | 29,588,930 |
| 2023-02-14 | $3.79 | $3.81 | $3.76 | $3.79 | $3.79 | 12,712,030 |
| 2023-02-13 | $3.78 | $3.79 | $3.76 | $3.78 | $3.78 | 11,781,470 |
| 2023-02-10 | $3.79 | $3.80 | $3.77 | $3.78 | $3.78 | 12,787,780 |
| 2023-02-09 | $3.75 | $3.80 | $3.74 | $3.78 | $3.78 | 14,983,790 |
| 2023-02-08 | $3.80 | $3.80 | $3.74 | $3.75 | $3.75 | 14,642,610 |
| 2023-02-07 | $3.77 | $3.80 | $3.76 | $3.79 | $3.79 | 19,665,340 |
| 2023-02-06 | $3.76 | $3.80 | $3.72 | $3.77 | $3.77 | 17,272,820 |
| 2023-02-03 | $3.80 | $3.81 | $3.73 | $3.77 | $3.77 | 16,743,800 |
| 2023-02-02 | $3.88 | $3.90 | $3.78 | $3.79 | $3.79 | 29,477,960 |
| 2023-02-01 | $3.78 | $3.82 | $3.77 | $3.81 | $3.81 | 19,286,400 |
| 2023-01-31 | $3.75 | $3.79 | $3.75 | $3.78 | $3.78 | 15,312,440 |
| 2023-01-30 | $3.82 | $3.83 | $3.75 | $3.76 | $3.76 | 19,627,920 |
| 2023-01-20 | $3.78 | $3.79 | $3.74 | $3.77 | $3.77 | 19,898,220 |
| 2023-01-19 | $3.69 | $3.79 | $3.68 | $3.78 | $3.78 | 25,445,200 |
| 2023-01-18 | $3.71 | $3.76 | $3.68 | $3.69 | $3.69 | 20,966,290 |
| 2023-01-17 | $3.66 | $3.71 | $3.64 | $3.70 | $3.70 | 20,560,860 |
| 2023-01-16 | $3.61 | $3.69 | $3.60 | $3.66 | $3.66 | 22,295,370 |
| 2023-01-13 | $3.56 | $3.60 | $3.56 | $3.60 | $3.60 | 10,267,370 |
| 2023-01-12 | $3.57 | $3.59 | $3.54 | $3.55 | $3.55 | 8,239,120 |
| 2023-01-11 | $3.59 | $3.61 | $3.56 | $3.57 | $3.57 | 9,532,690 |
| 2023-01-10 | $3.62 | $3.63 | $3.58 | $3.58 | $3.58 | 9,625,040 |
| 2023-01-09 | $3.60 | $3.64 | $3.60 | $3.61 | $3.61 | 9,444,110 |
| 2023-01-06 | $3.61 | $3.62 | $3.59 | $3.60 | $3.60 | 9,591,490 |
| 2023-01-05 | $3.62 | $3.64 | $3.60 | $3.61 | $3.61 | 12,477,200 |
| 2023-01-04 | $3.61 | $3.62 | $3.59 | $3.61 | $3.61 | 10,022,730 |
| 2023-01-03 | $3.57 | $3.62 | $3.56 | $3.60 | $3.60 | 11,624,170 |
| 2023-01-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-12-30 | $3.55 | $3.59 | $3.54 | $3.57 | $3.57 | 9,022,580 |
| 2022-12-29 | $3.57 | $3.57 | $3.54 | $3.54 | $3.54 | 7,027,030 |
| 2022-12-28 | $3.57 | $3.59 | $3.55 | $3.57 | $3.57 | 6,757,220 |
| 2022-12-27 | $3.57 | $3.60 | $3.55 | $3.59 | $3.59 | 8,888,640 |
| 2022-12-26 | $3.55 | $3.57 | $3.54 | $3.55 | $3.55 | 10,456,470 |
| 2022-12-23 | $3.55 | $3.59 | $3.52 | $3.56 | $3.56 | 11,537,560 |
| 2022-12-22 | $3.62 | $3.64 | $3.55 | $3.56 | $3.56 | 11,849,070 |
| 2022-12-21 | $3.62 | $3.62 | $3.58 | $3.59 | $3.59 | 10,155,220 |
| 2022-12-20 | $3.58 | $3.65 | $3.58 | $3.62 | $3.62 | 15,453,760 |
| 2022-12-19 | $3.71 | $3.71 | $3.59 | $3.59 | $3.59 | 22,572,190 |
| 2022-12-16 | $3.68 | $3.71 | $3.66 | $3.70 | $3.70 | 13,763,660 |
| 2022-12-15 | $3.69 | $3.72 | $3.68 | $3.70 | $3.70 | 11,458,860 |
| 2022-12-14 | $3.74 | $3.75 | $3.69 | $3.70 | $3.70 | 14,076,630 |
| 2022-12-13 | $3.73 | $3.75 | $3.71 | $3.73 | $3.73 | 16,051,070 |
| 2022-12-12 | $3.79 | $3.79 | $3.71 | $3.73 | $3.73 | 30,729,460 |
| 2022-12-09 | $3.81 | $3.84 | $3.77 | $3.79 | $3.79 | 41,967,330 |
| 2022-12-08 | $3.81 | $3.83 | $3.79 | $3.81 | $3.81 | 22,208,220 |
| 2022-12-07 | $3.85 | $3.87 | $3.78 | $3.82 | $3.82 | 28,764,900 |
| 2022-12-06 | $3.89 | $3.92 | $3.81 | $3.84 | $3.84 | 38,565,570 |
| 2022-12-05 | $3.74 | $3.94 | $3.73 | $3.91 | $3.91 | 65,938,680 |
| 2022-12-01 | $3.80 | $3.81 | $3.74 | $3.74 | $3.74 | 19,971,740 |
| 2022-11-30 | $3.78 | $3.80 | $3.75 | $3.76 | $3.76 | 21,446,720 |
| 2022-11-29 | $3.71 | $3.78 | $3.70 | $3.76 | $3.76 | 33,871,020 |
| 2022-11-28 | $3.66 | $3.71 | $3.60 | $3.70 | $3.70 | 20,631,360 |
| 2022-11-25 | $3.63 | $3.70 | $3.63 | $3.69 | $3.69 | 16,188,530 |
| 2022-11-24 | $3.68 | $3.69 | $3.63 | $3.63 | $3.63 | 11,490,380 |
| 2022-11-23 | $3.67 | $3.69 | $3.65 | $3.66 | $3.66 | 13,372,750 |
| 2022-11-22 | $3.67 | $3.74 | $3.67 | $3.69 | $3.69 | 19,216,690 |
| 2022-11-21 | $3.74 | $3.78 | $3.65 | $3.69 | $3.69 | 35,398,340 |
| 2022-11-18 | $3.78 | $3.79 | $3.75 | $3.75 | $3.75 | 13,959,630 |
| 2022-11-17 | $3.78 | $3.80 | $3.76 | $3.78 | $3.78 | 12,569,490 |
| 2022-11-16 | $3.79 | $3.80 | $3.76 | $3.77 | $3.77 | 16,692,080 |
| 2022-11-15 | $3.77 | $3.84 | $3.76 | $3.80 | $3.80 | 32,897,770 |
| 2022-11-14 | $3.79 | $3.82 | $3.76 | $3.78 | $3.78 | 19,455,460 |
| 2022-11-11 | $3.85 | $3.86 | $3.78 | $3.78 | $3.78 | 33,907,830 |
| 2022-11-10 | $3.74 | $3.81 | $3.73 | $3.80 | $3.80 | 10,466,770 |
| 2022-11-09 | $3.78 | $3.80 | $3.75 | $3.76 | $3.76 | 6,964,880 |
| 2022-11-08 | $3.80 | $3.80 | $3.75 | $3.78 | $3.78 | 8,770,050 |
| 2022-11-07 | $3.84 | $3.86 | $3.79 | $3.80 | $3.80 | 14,901,810 |
| 2022-11-04 | $3.77 | $3.86 | $3.75 | $3.85 | $3.85 | 16,723,980 |
| 2022-11-03 | $3.75 | $3.79 | $3.72 | $3.77 | $3.77 | 9,252,180 |
| 2022-11-02 | $3.75 | $3.79 | $3.72 | $3.78 | $3.78 | 9,610,400 |
| 2022-11-01 | $3.65 | $3.76 | $3.64 | $3.75 | $3.75 | 11,968,330 |
| 2022-10-31 | $3.59 | $3.69 | $3.50 | $3.65 | $3.65 | 9,951,800 |
| 2022-10-28 | $3.70 | $3.71 | $3.57 | $3.58 | $3.58 | 10,375,940 |
| 2022-10-27 | $3.68 | $3.74 | $3.67 | $3.71 | $3.71 | 9,927,480 |
| 2022-10-26 | $3.65 | $3.71 | $3.63 | $3.68 | $3.68 | 9,308,210 |
| 2022-10-25 | $3.65 | $3.68 | $3.60 | $3.65 | $3.65 | 10,038,910 |
| 2022-10-24 | $3.70 | $3.76 | $3.63 | $3.66 | $3.66 | 11,390,620 |
| 2022-10-21 | $3.74 | $3.78 | $3.70 | $3.71 | $3.71 | 9,604,620 |
| 2022-10-20 | $3.74 | $3.77 | $3.70 | $3.71 | $3.71 | 10,172,170 |
| 2022-10-19 | $3.78 | $3.79 | $3.73 | $3.74 | $3.74 | 8,200,090 |
| 2022-10-18 | $3.84 | $3.85 | $3.76 | $3.78 | $3.78 | 10,481,130 |
| 2022-10-17 | $3.80 | $3.84 | $3.74 | $3.84 | $3.84 | 12,664,140 |
| 2022-10-14 | $3.70 | $3.81 | $3.69 | $3.79 | $3.79 | 18,463,190 |
| 2022-10-13 | $3.66 | $3.71 | $3.63 | $3.68 | $3.68 | 9,127,900 |
| 2022-10-12 | $3.61 | $3.67 | $3.56 | $3.67 | $3.67 | 10,985,560 |
| 2022-10-11 | $3.57 | $3.65 | $3.56 | $3.61 | $3.61 | 9,190,220 |
| 2022-10-10 | $3.64 | $3.64 | $3.55 | $3.56 | $3.56 | 10,706,740 |
| 2022-09-30 | $3.65 | $3.67 | $3.60 | $3.60 | $3.60 | 7,945,290 |
| 2022-09-29 | $3.71 | $3.71 | $3.61 | $3.65 | $3.65 | 10,169,480 |
| 2022-09-28 | $3.70 | $3.71 | $3.65 | $3.67 | $3.67 | 7,375,460 |
| 2022-09-27 | $3.66 | $3.71 | $3.63 | $3.70 | $3.70 | 10,773,660 |
| 2022-09-26 | $3.73 | $3.75 | $3.66 | $3.67 | $3.67 | 12,168,990 |
| 2022-09-23 | $3.78 | $3.79 | $3.71 | $3.76 | $3.76 | 11,965,490 |
| 2022-09-22 | $3.78 | $3.81 | $3.75 | $3.76 | $3.76 | 9,328,250 |
| 2022-09-21 | $3.72 | $3.83 | $3.67 | $3.81 | $3.81 | 14,483,800 |
| 2022-09-20 | $3.72 | $3.76 | $3.71 | $3.73 | $3.73 | 9,003,690 |
| 2022-09-19 | $3.75 | $3.78 | $3.68 | $3.71 | $3.71 | 13,131,710 |
| 2022-09-16 | $3.88 | $3.89 | $3.74 | $3.75 | $3.75 | 20,069,880 |
| 2022-09-15 | $3.87 | $3.91 | $3.83 | $3.87 | $3.87 | 19,104,700 |
| 2022-09-14 | $3.86 | $3.88 | $3.82 | $3.86 | $3.86 | 22,571,830 |
| 2022-09-13 | $4.01 | $4.02 | $3.90 | $3.91 | $3.91 | 29,223,850 |
| 2022-09-12 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2022-09-09 | $3.97 | $4.05 | $3.94 | $4.03 | $4.03 | 17,798,490 |
| 2022-09-08 | $4.01 | $4.01 | $3.96 | $3.97 | $3.97 | 11,280,020 |
| 2022-09-07 | $4.07 | $4.07 | $3.99 | $4.00 | $4.00 | 17,180,650 |
| 2022-09-06 | $4.04 | $4.08 | $4.03 | $4.06 | $4.06 | 19,226,310 |
| 2022-09-05 | $4.03 | $4.06 | $4.00 | $4.03 | $4.03 | 11,769,120 |
| 2022-09-02 | $4.04 | $4.06 | $4.02 | $4.05 | $4.05 | 13,771,230 |
| 2022-09-01 | $4.07 | $4.08 | $4.01 | $4.03 | $4.03 | 17,670,170 |
| 2022-08-31 | $4.12 | $4.12 | $4.03 | $4.07 | $4.07 | 18,575,130 |
| 2022-08-30 | $4.10 | $4.15 | $4.07 | $4.11 | $4.11 | 16,836,400 |
| 2022-08-29 | $4.01 | $4.12 | $3.99 | $4.10 | $4.10 | 24,019,040 |
| 2022-08-26 | $4.06 | $4.06 | $4.00 | $4.04 | $4.04 | 13,420,580 |
| 2022-08-25 | $4.02 | $4.05 | $3.97 | $4.04 | $4.04 | 17,852,590 |
| 2022-08-24 | $4.07 | $4.11 | $3.98 | $3.99 | $3.99 | 19,843,590 |
| 2022-08-23 | $4.06 | $4.09 | $4.02 | $4.07 | $4.07 | 14,873,140 |
| 2022-08-22 | $4.00 | $4.11 | $4.00 | $4.06 | $4.06 | 19,939,420 |
| 2022-08-19 | $4.03 | $4.07 | $4.01 | $4.02 | $4.02 | 17,753,740 |
| 2022-08-18 | $4.05 | $4.07 | $4.03 | $4.03 | $4.03 | 14,583,290 |
| 2022-08-17 | $4.03 | $4.09 | $4.00 | $4.06 | $4.06 | 21,446,770 |
| 2022-08-16 | $4.00 | $4.03 | $3.97 | $4.02 | $4.02 | 13,968,010 |
| 2022-08-15 | $4.00 | $4.03 | $3.98 | $4.01 | $4.01 | 14,108,330 |
| 2022-08-12 | $3.98 | $4.03 | $3.94 | $4.02 | $4.02 | 22,863,850 |
| 2022-08-11 | $3.86 | $4.01 | $3.86 | $3.99 | $3.99 | 28,428,970 |
| 2022-08-10 | $3.85 | $3.90 | $3.83 | $3.86 | $3.86 | 11,142,610 |
| 2022-08-09 | $3.86 | $3.90 | $3.82 | $3.87 | $3.87 | 13,288,500 |
| 2022-08-08 | $3.90 | $3.93 | $3.85 | $3.86 | $3.86 | 14,424,380 |
| 2022-08-05 | $3.73 | $3.93 | $3.72 | $3.93 | $3.93 | 29,657,000 |
| 2022-08-04 | $3.70 | $3.75 | $3.65 | $3.74 | $3.74 | 15,575,750 |
| 2022-08-03 | $3.76 | $3.82 | $3.66 | $3.68 | $3.68 | 26,689,440 |
| 2022-08-02 | $3.95 | $3.95 | $3.74 | $3.75 | $3.75 | 36,792,300 |
| 2022-08-01 | $3.96 | $3.98 | $3.93 | $3.97 | $3.97 | 13,357,150 |
| 2022-07-29 | $4.00 | $4.02 | $3.97 | $3.98 | $3.98 | 15,718,340 |
| 2022-07-28 | $4.01 | $4.03 | $3.98 | $4.02 | $4.02 | 20,230,170 |
| 2022-07-27 | $4.05 | $4.05 | $3.97 | $3.98 | $3.98 | 31,930,740 |
| 2022-07-26 | $4.04 | $4.07 | $4.02 | $4.06 | $4.06 | 24,013,310 |
| 2022-07-25 | $4.14 | $4.15 | $4.03 | $4.04 | $4.04 | 28,299,610 |
| 2022-07-22 | $4.13 | $4.16 | $4.06 | $4.11 | $4.11 | 40,019,680 |
| 2022-07-21 | $4.20 | $4.26 | $4.12 | $4.13 | $4.13 | 100,731,180 |
| 2022-07-20 | $3.97 | $4.35 | $3.94 | $4.35 | $4.35 | 100,359,250 |
| 2022-07-19 | $3.99 | $4.00 | $3.93 | $3.95 | $3.95 | 12,479,900 |
| 2022-07-18 | $3.91 | $4.00 | $3.90 | $3.98 | $3.98 | 20,063,790 |
| 2022-07-15 | $4.00 | $4.04 | $3.89 | $3.94 | $3.94 | 34,623,550 |
| 2022-07-14 | $4.00 | $4.13 | $3.96 | $4.11 | $4.11 | 39,759,130 |
| 2022-07-13 | $3.97 | $4.00 | $3.96 | $3.97 | $3.97 | 10,957,920 |
| 2022-07-12 | $4.00 | $4.03 | $3.96 | $3.99 | $3.99 | 18,073,650 |
| 2022-07-11 | $4.03 | $4.08 | $3.97 | $4.00 | $4.00 | 35,889,160 |
| 2022-07-08 | $3.90 | $3.99 | $3.87 | $3.99 | $3.99 | 17,871,640 |
| 2022-07-07 | $3.86 | $3.92 | $3.86 | $3.91 | $3.91 | 10,582,670 |
| 2022-07-06 | $3.89 | $3.93 | $3.85 | $3.88 | $3.88 | 15,876,080 |
| 2022-07-05 | $3.93 | $3.96 | $3.88 | $3.91 | $3.91 | 12,935,510 |
| 2022-07-04 | $3.99 | $4.00 | $3.92 | $3.93 | $3.93 | 15,731,020 |
| 2022-07-01 | $4.01 | $4.04 | $3.95 | $4.00 | $4.00 | 16,662,990 |
| 2022-06-30 | $4.05 | $4.08 | $3.98 | $4.01 | $4.01 | 22,284,690 |
| 2022-06-29 | $4.01 | $4.08 | $3.98 | $4.01 | $4.01 | 22,995,420 |
| 2022-06-28 | $3.94 | $4.02 | $3.92 | $4.01 | $4.01 | 13,558,780 |
| 2022-06-27 | $3.99 | $4.00 | $3.93 | $3.94 | $3.94 | 14,479,090 |
| 2022-06-24 | $3.99 | $4.01 | $3.95 | $3.97 | $3.97 | 12,639,790 |
| 2022-06-23 | $3.88 | $4.00 | $3.87 | $3.98 | $3.98 | 16,296,560 |
| 2022-06-22 | $3.98 | $4.00 | $3.88 | $3.89 | $3.89 | 19,263,740 |
| 2022-06-21 | $3.96 | $4.00 | $3.95 | $3.98 | $3.98 | 14,878,330 |
| 2022-06-20 | $3.98 | $4.04 | $3.94 | $3.96 | $3.96 | 17,342,610 |
| 2022-06-17 | $3.97 | $4.01 | $3.90 | $3.99 | $3.99 | 23,107,820 |
| 2022-06-16 | $4.05 | $4.10 | $3.99 | $4.00 | $4.00 | 32,292,300 |
| 2022-06-15 | $4.01 | $4.19 | $3.97 | $4.07 | $4.07 | 53,162,530 |
| 2022-06-14 | $3.92 | $4.03 | $3.84 | $4.02 | $4.02 | 25,298,090 |
| 2022-06-13 | $3.90 | $3.97 | $3.89 | $3.95 | $3.95 | 16,652,290 |
| 2022-06-10 | $3.85 | $3.95 | $3.81 | $3.94 | $3.94 | 22,764,170 |
| 2022-06-09 | $3.91 | $3.95 | $3.85 | $3.86 | $3.86 | 14,640,680 |
| 2022-06-08 | $3.91 | $3.94 | $3.85 | $3.91 | $3.91 | 16,860,120 |
| 2022-06-07 | $3.96 | $3.96 | $3.89 | $3.90 | $3.90 | 16,510,600 |
| 2022-06-06 | $3.89 | $3.97 | $3.89 | $3.94 | $3.94 | 21,043,400 |
| 2022-06-02 | $3.85 | $3.93 | $3.82 | $3.92 | $3.92 | 24,653,170 |
| 2022-06-01 | $3.87 | $3.91 | $3.84 | $3.88 | $3.82 | 14,102,250 |
| 2022-05-31 | $3.81 | $3.90 | $3.80 | $3.89 | $3.83 | 16,386,400 |
| 2022-05-30 | $3.77 | $3.84 | $3.77 | $3.83 | $3.77 | 14,434,580 |
| 2022-05-27 | $3.79 | $3.81 | $3.73 | $3.77 | $3.71 | 13,688,840 |
| 2022-05-26 | $3.75 | $3.79 | $3.71 | $3.77 | $3.71 | 11,837,970 |
| 2022-05-25 | $3.63 | $3.74 | $3.62 | $3.73 | $3.67 | 13,317,310 |
| 2022-05-24 | $3.80 | $3.81 | $3.65 | $3.66 | $3.60 | 17,444,860 |
| 2022-05-23 | $3.77 | $3.83 | $3.75 | $3.80 | $3.74 | 12,684,910 |
| 2022-05-20 | $3.74 | $3.81 | $3.73 | $3.77 | $3.77 | 14,226,680 |
| 2022-05-19 | $3.67 | $3.76 | $3.67 | $3.74 | $3.74 | 15,800,390 |
| 2022-05-18 | $3.69 | $3.76 | $3.66 | $3.71 | $3.71 | 16,603,960 |
| 2022-05-17 | $3.70 | $3.71 | $3.63 | $3.67 | $3.67 | 12,179,490 |
| 2022-05-16 | $3.73 | $3.75 | $3.66 | $3.70 | $3.70 | 15,300,260 |
| 2022-05-13 | $3.71 | $3.74 | $3.67 | $3.74 | $3.74 | 11,303,430 |
| 2022-05-12 | $3.63 | $3.73 | $3.63 | $3.71 | $3.71 | 12,673,750 |
| 2022-05-11 | $3.70 | $3.77 | $3.65 | $3.66 | $3.66 | 21,240,620 |
| 2022-05-10 | $3.57 | $3.69 | $3.56 | $3.68 | $3.68 | 17,161,810 |
| 2022-05-09 | $3.55 | $3.62 | $3.53 | $3.61 | $3.61 | 10,907,130 |
| 2022-05-06 | $3.56 | $3.62 | $3.54 | $3.57 | $3.57 | 13,973,680 |
| 2022-05-05 | $3.67 | $3.69 | $3.62 | $3.65 | $3.65 | 18,922,480 |
| 2022-05-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2022-05-03 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2022-04-29 | $3.62 | $3.69 | $3.57 | $3.67 | $3.67 | 23,282,560 |
| 2022-04-28 | $3.51 | $3.60 | $3.46 | $3.57 | $3.57 | 23,018,500 |
| 2022-04-27 | $3.49 | $3.57 | $3.36 | $3.54 | $3.54 | 29,703,800 |
| 2022-04-26 | $3.68 | $3.74 | $3.49 | $3.49 | $3.49 | 35,025,420 |
| 2022-04-25 | $3.88 | $3.90 | $3.69 | $3.70 | $3.70 | 37,254,540 |
| 2022-04-22 | $3.93 | $3.98 | $3.88 | $3.95 | $3.95 | 21,209,890 |
| 2022-04-21 | $4.02 | $4.04 | $3.92 | $3.93 | $3.93 | 25,203,220 |
| 2022-04-20 | $4.09 | $4.14 | $4.02 | $4.02 | $4.02 | 20,424,140 |
| 2022-04-19 | $4.11 | $4.11 | $4.04 | $4.09 | $4.09 | 15,957,460 |
| 2022-04-18 | $4.09 | $4.12 | $4.04 | $4.08 | $4.08 | 20,321,770 |
| 2022-04-15 | $4.20 | $4.22 | $4.10 | $4.12 | $4.12 | 26,418,950 |
| 2022-04-14 | $4.28 | $4.31 | $4.22 | $4.23 | $4.23 | 22,828,860 |
| 2022-04-13 | $4.33 | $4.34 | $4.23 | $4.26 | $4.26 | 29,817,290 |
| 2022-04-12 | $4.24 | $4.37 | $4.16 | $4.36 | $4.36 | 34,947,170 |
| 2022-04-11 | $4.36 | $4.38 | $4.21 | $4.22 | $4.22 | 26,980,630 |
| 2022-04-08 | $4.35 | $4.38 | $4.25 | $4.36 | $4.36 | 34,525,990 |
| 2022-04-07 | $4.43 | $4.55 | $4.35 | $4.36 | $4.36 | 58,539,980 |
| 2022-04-06 | $4.33 | $4.47 | $4.31 | $4.44 | $4.44 | 58,414,650 |
| 2022-04-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2022-04-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2022-04-01 | $4.22 | $4.39 | $4.18 | $4.35 | $4.35 | 49,608,560 |
| 2022-03-31 | $4.17 | $4.32 | $4.15 | $4.25 | $4.25 | 42,480,900 |
| 2022-03-30 | $4.12 | $4.20 | $4.11 | $4.17 | $4.17 | 30,113,160 |
| 2022-03-29 | $4.22 | $4.22 | $4.08 | $4.13 | $4.13 | 31,949,830 |
| 2022-03-28 | $4.14 | $4.21 | $4.08 | $4.20 | $4.20 | 34,884,350 |
| 2022-03-25 | $4.18 | $4.23 | $4.12 | $4.18 | $4.18 | 40,545,790 |
| 2022-03-24 | $4.26 | $4.36 | $4.16 | $4.16 | $4.16 | 63,550,340 |
| 2022-03-23 | $4.44 | $4.52 | $4.30 | $4.30 | $4.30 | 122,768,720 |
| 2022-03-22 | $4.82 | $4.82 | $4.52 | $4.54 | $4.54 | 227,367,290 |
| 2022-03-21 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 15,733,580 |
| 2022-03-18 | $3.93 | $3.99 | $3.89 | $3.98 | $3.98 | 17,502,470 |
| 2022-03-17 | $3.95 | $3.99 | $3.91 | $3.93 | $3.93 | 21,030,730 |
| 2022-03-16 | $3.87 | $3.94 | $3.71 | $3.92 | $3.92 | 27,278,190 |
| 2022-03-15 | $4.01 | $4.04 | $3.79 | $3.81 | $3.81 | 38,110,770 |
| 2022-03-14 | $4.12 | $4.17 | $4.03 | $4.04 | $4.04 | 18,353,950 |
| 2022-03-11 | $4.05 | $4.15 | $3.99 | $4.15 | $4.15 | 24,183,840 |
| 2022-03-10 | $4.17 | $4.21 | $4.11 | $4.12 | $4.12 | 24,703,330 |
| 2022-03-09 | $4.22 | $4.23 | $3.95 | $4.10 | $4.10 | 33,966,230 |
| 2022-03-08 | $4.31 | $4.33 | $4.16 | $4.17 | $4.17 | 30,268,060 |
| 2022-03-07 | $4.35 | $4.39 | $4.27 | $4.30 | $4.30 | 24,609,240 |
| 2022-03-04 | $4.42 | $4.48 | $4.35 | $4.36 | $4.36 | 29,294,630 |
| 2022-03-03 | $4.36 | $4.44 | $4.35 | $4.38 | $4.38 | 28,526,500 |
| 2022-03-02 | $4.32 | $4.38 | $4.31 | $4.36 | $4.36 | 20,922,140 |
| 2022-03-01 | $4.35 | $4.37 | $4.31 | $4.34 | $4.34 | 25,297,010 |
| 2022-02-28 | $4.37 | $4.44 | $4.33 | $4.35 | $4.35 | 30,760,060 |
| 2022-02-25 | $4.40 | $4.46 | $4.34 | $4.35 | $4.35 | 37,964,580 |
| 2022-02-24 | $4.33 | $4.58 | $4.31 | $4.36 | $4.36 | 82,938,660 |
| 2022-02-23 | $4.22 | $4.38 | $4.22 | $4.35 | $4.35 | 46,922,070 |
| 2022-02-22 | $4.27 | $4.30 | $4.16 | $4.21 | $4.21 | 43,142,110 |
| 2022-02-21 | $4.22 | $4.28 | $4.20 | $4.26 | $4.26 | 28,071,930 |
| 2022-02-18 | $4.21 | $4.27 | $4.16 | $4.25 | $4.25 | 45,775,900 |
| 2022-02-17 | $4.18 | $4.52 | $4.14 | $4.35 | $4.35 | 73,191,160 |
| 2022-02-16 | $4.16 | $4.19 | $4.14 | $4.18 | $4.18 | 11,067,780 |
| 2022-02-15 | $4.13 | $4.15 | $4.11 | $4.13 | $4.13 | 11,033,550 |
| 2022-02-14 | $4.16 | $4.19 | $4.12 | $4.14 | $4.14 | 15,482,380 |
| 2022-02-11 | $4.16 | $4.21 | $4.15 | $4.20 | $4.20 | 16,809,400 |
| 2022-02-10 | $4.17 | $4.19 | $4.13 | $4.17 | $4.17 | 13,592,940 |
| 2022-02-09 | $4.15 | $4.20 | $4.14 | $4.16 | $4.16 | 16,025,050 |
| 2022-02-08 | $4.05 | $4.16 | $4.04 | $4.15 | $4.15 | 17,716,780 |
| 2022-02-07 | $4.03 | $4.06 | $4.02 | $4.05 | $4.05 | 15,372,660 |
| 2022-02-04 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-02-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-02-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-02-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-01-28 | $3.99 | $4.00 | $3.94 | $3.99 | $3.99 | 12,987,770 |
| 2022-01-27 | $3.99 | $4.00 | $3.92 | $3.96 | $3.96 | 15,656,220 |
| 2022-01-26 | $3.96 | $4.01 | $3.93 | $3.99 | $3.99 | 14,098,670 |
| 2022-01-25 | $4.04 | $4.05 | $3.91 | $3.92 | $3.92 | 19,227,000 |
| 2022-01-24 | $4.11 | $4.11 | $4.04 | $4.05 | $4.05 | 11,923,520 |
| 2022-01-21 | $4.11 | $4.14 | $4.06 | $4.12 | $4.12 | 15,571,690 |
| 2022-01-20 | $4.18 | $4.18 | $4.09 | $4.11 | $4.11 | 19,914,190 |
| 2022-01-19 | $4.18 | $4.20 | $4.15 | $4.17 | $4.17 | 15,803,390 |
| 2022-01-18 | $4.17 | $4.20 | $4.15 | $4.19 | $4.19 | 14,540,250 |
| 2022-01-17 | $4.16 | $4.20 | $4.15 | $4.18 | $4.18 | 15,387,490 |
| 2022-01-14 | $4.27 | $4.28 | $4.15 | $4.17 | $4.17 | 28,438,190 |
| 2022-01-13 | $4.29 | $4.37 | $4.27 | $4.28 | $4.28 | 35,392,830 |
| 2022-01-12 | $4.29 | $4.31 | $4.25 | $4.29 | $4.29 | 18,595,330 |
| 2022-01-11 | $4.28 | $4.33 | $4.27 | $4.29 | $4.29 | 17,392,380 |
| 2022-01-10 | $4.32 | $4.34 | $4.27 | $4.29 | $4.29 | 22,964,640 |
| 2022-01-07 | $4.35 | $4.38 | $4.30 | $4.33 | $4.33 | 24,575,680 |
| 2022-01-06 | $4.37 | $4.40 | $4.33 | $4.35 | $4.35 | 23,950,520 |
| 2022-01-05 | $4.48 | $4.49 | $4.36 | $4.36 | $4.36 | 28,635,370 |
| 2022-01-04 | $4.42 | $4.51 | $4.39 | $4.46 | $4.46 | 43,034,450 |
| 2022-01-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2021-12-31 | $4.56 | $4.57 | $4.40 | $4.42 | $4.42 | 62,058,130 |
| 2021-12-30 | $4.44 | $4.88 | $4.40 | $4.63 | $4.63 | 87,116,830 |
| 2021-12-29 | $4.38 | $4.46 | $4.34 | $4.45 | $4.45 | 22,733,250 |
| 2021-12-28 | $4.40 | $4.42 | $4.34 | $4.37 | $4.37 | 15,072,490 |
| 2021-12-27 | $4.44 | $4.45 | $4.37 | $4.39 | $4.39 | 17,678,360 |
| 2021-12-24 | $4.48 | $4.55 | $4.42 | $4.44 | $4.44 | 20,444,740 |
| 2021-12-23 | $4.65 | $4.65 | $4.47 | $4.47 | $4.47 | 29,092,390 |
| 2021-12-22 | $4.59 | $4.69 | $4.55 | $4.63 | $4.63 | 33,713,920 |
| 2021-12-21 | $4.53 | $4.58 | $4.48 | $4.58 | $4.58 | 20,576,800 |
| 2021-12-20 | $4.59 | $4.61 | $4.51 | $4.54 | $4.54 | 16,778,350 |
| 2021-12-17 | $4.58 | $4.60 | $4.55 | $4.57 | $4.57 | 18,419,310 |
| 2021-12-16 | $4.51 | $4.61 | $4.47 | $4.58 | $4.58 | 26,237,230 |
| 2021-12-15 | $4.31 | $4.59 | $4.31 | $4.49 | $4.49 | 47,976,560 |
| 2021-12-14 | $4.32 | $4.33 | $4.27 | $4.32 | $4.32 | 15,363,460 |
| 2021-12-13 | $4.35 | $4.40 | $4.31 | $4.33 | $4.33 | 14,205,980 |
| 2021-12-10 | $4.41 | $4.42 | $4.30 | $4.32 | $4.32 | 19,436,260 |
| 2021-12-09 | $4.38 | $4.47 | $4.37 | $4.42 | $4.42 | 22,184,900 |
| 2021-12-08 | $4.40 | $4.42 | $4.34 | $4.39 | $4.39 | 12,931,460 |
| 2021-12-07 | $4.46 | $4.47 | $4.34 | $4.39 | $4.39 | 15,814,560 |
| 2021-12-06 | $4.48 | $4.50 | $4.40 | $4.41 | $4.41 | 15,455,190 |
| 2021-12-03 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 14,451,900 |
| 2021-12-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 14,561,850 |
| 2021-12-01 | $4.39 | $4.49 | $4.39 | $4.46 | $4.46 | 16,137,610 |
| 2021-11-30 | $4.40 | $4.43 | $4.36 | $4.40 | $4.40 | 13,669,720 |
| 2021-11-29 | $4.36 | $4.42 | $4.34 | $4.41 | $4.41 | 13,797,650 |
| 2021-11-26 | $4.43 | $4.43 | $4.36 | $4.39 | $4.39 | 12,637,300 |
| 2021-11-25 | $4.44 | $4.45 | $4.39 | $4.43 | $4.43 | 13,896,750 |
| 2021-11-24 | $4.32 | $4.44 | $4.32 | $4.41 | $4.41 | 19,361,220 |
| 2021-11-23 | $4.31 | $4.35 | $4.30 | $4.34 | $4.34 | 15,474,390 |
| 2021-11-22 | $4.32 | $4.36 | $4.29 | $4.32 | $4.32 | 16,258,460 |
| 2021-11-19 | $4.31 | $4.35 | $4.29 | $4.33 | $4.33 | 13,730,670 |
| 2021-11-18 | $4.23 | $4.34 | $4.23 | $4.30 | $4.30 | 20,898,890 |
| 2021-11-17 | $4.28 | $4.33 | $4.24 | $4.25 | $4.25 | 20,774,500 |
| 2021-11-16 | $4.14 | $4.36 | $4.13 | $4.30 | $4.30 | 29,201,870 |
| 2021-11-15 | $4.16 | $4.26 | $4.14 | $4.19 | $4.19 | 18,897,110 |
| 2021-11-12 | $4.10 | $4.15 | $4.05 | $4.15 | $4.15 | 16,239,980 |
| 2021-11-11 | $3.91 | $4.10 | $3.90 | $4.09 | $4.09 | 26,979,660 |
| 2021-11-10 | $3.90 | $3.95 | $3.85 | $3.93 | $3.93 | 16,407,090 |
| 2021-11-09 | $3.93 | $3.95 | $3.89 | $3.91 | $3.91 | 13,114,470 |
| 2021-11-08 | $3.91 | $3.92 | $3.86 | $3.90 | $3.90 | 10,767,300 |
| 2021-11-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 11,185,150 |
| 2021-11-04 | $3.93 | $3.95 | $3.91 | $3.92 | $3.92 | 11,176,450 |
| 2021-11-03 | $3.94 | $3.97 | $3.91 | $3.93 | $3.93 | 11,164,440 |
| 2021-11-02 | $4.06 | $4.07 | $3.92 | $3.95 | $3.95 | 15,738,440 |
| 2021-11-01 | $4.05 | $4.08 | $4.03 | $4.06 | $4.06 | 10,630,280 |
| 2021-10-29 | $4.04 | $4.08 | $4.02 | $4.07 | $4.07 | 9,435,130 |
| 2021-10-28 | $4.07 | $4.09 | $4.02 | $4.03 | $4.03 | 11,687,770 |
| 2021-10-27 | $4.20 | $4.21 | $4.05 | $4.07 | $4.07 | 17,514,580 |
| 2021-10-26 | $4.26 | $4.29 | $4.20 | $4.21 | $4.21 | 14,130,980 |
| 2021-10-25 | $4.33 | $4.35 | $4.23 | $4.27 | $4.27 | 16,807,770 |
| 2021-10-22 | $4.31 | $4.34 | $4.26 | $4.27 | $4.27 | 9,173,260 |
| 2021-10-21 | $4.26 | $4.38 | $4.24 | $4.32 | $4.32 | 16,990,650 |
| 2021-10-20 | $4.27 | $4.29 | $4.24 | $4.25 | $4.25 | 7,632,610 |
| 2021-10-19 | $4.27 | $4.31 | $4.25 | $4.26 | $4.26 | 9,229,270 |
| 2021-10-18 | $4.26 | $4.31 | $4.23 | $4.27 | $4.27 | 10,394,420 |
| 2021-10-15 | $4.33 | $4.33 | $4.22 | $4.23 | $4.23 | 11,285,390 |
| 2021-10-14 | $4.37 | $4.40 | $4.29 | $4.30 | $4.30 | 11,063,460 |
| 2021-10-13 | $4.41 | $4.46 | $4.36 | $4.38 | $4.38 | 10,098,680 |
| 2021-10-12 | $4.44 | $4.49 | $4.35 | $4.39 | $4.39 | 15,122,120 |
| 2021-10-11 | $4.44 | $4.49 | $4.41 | $4.43 | $4.43 | 10,938,820 |
| 2021-10-08 | $4.30 | $4.46 | $4.29 | $4.45 | $4.45 | 19,607,640 |
| 2021-10-07 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2021-10-06 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2021-09-30 | $4.29 | $4.31 | $4.21 | $4.26 | $4.26 | 12,280,510 |
| 2021-09-29 | $4.30 | $4.34 | $4.26 | $4.27 | $4.27 | 12,811,890 |
| 2021-09-28 | $4.31 | $4.39 | $4.25 | $4.36 | $4.36 | 13,649,280 |
| 2021-09-27 | $4.42 | $4.46 | $4.21 | $4.28 | $4.28 | 20,543,410 |
| 2021-09-24 | $4.55 | $4.55 | $4.40 | $4.41 | $4.41 | 15,507,820 |
| 2021-09-23 | $4.43 | $4.50 | $4.42 | $4.49 | $4.49 | 15,371,830 |
| 2021-09-22 | $4.34 | $4.44 | $4.30 | $4.42 | $4.42 | 13,981,420 |
| 2021-09-21 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2021-09-20 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2021-09-17 | $4.49 | $4.50 | $4.34 | $4.41 | $4.41 | 21,578,560 |
| 2021-09-16 | $4.50 | $4.59 | $4.45 | $4.46 | $4.46 | 22,849,670 |
| 2021-09-15 | $4.47 | $4.55 | $4.40 | $4.50 | $4.50 | 26,040,530 |
| 2021-09-14 | $4.61 | $4.63 | $4.45 | $4.46 | $4.46 | 28,430,090 |
| 2021-09-13 | $4.46 | $4.67 | $4.44 | $4.58 | $4.58 | 37,895,340 |
| 2021-09-10 | $4.68 | $4.74 | $4.50 | $4.51 | $4.51 | 55,038,750 |
| 2021-09-09 | $4.62 | $4.67 | $4.49 | $4.61 | $4.61 | 33,486,400 |
| 2021-09-08 | $4.51 | $4.63 | $4.50 | $4.63 | $4.63 | 39,020,130 |
| 2021-09-07 | $4.50 | $4.53 | $4.43 | $4.48 | $4.48 | 29,434,960 |
| 2021-09-06 | $4.55 | $4.57 | $4.40 | $4.50 | $4.50 | 51,330,670 |
| 2021-09-03 | $4.34 | $4.48 | $4.28 | $4.38 | $4.38 | 48,204,370 |
| 2021-09-02 | $4.21 | $4.26 | $4.19 | $4.22 | $4.22 | 17,223,900 |
| 2021-09-01 | $4.15 | $4.27 | $4.13 | $4.20 | $4.20 | 24,000,800 |
| 2021-08-31 | $4.20 | $4.20 | $4.08 | $4.13 | $4.13 | 17,559,500 |
| 2021-08-30 | $4.21 | $4.25 | $4.16 | $4.19 | $4.19 | 21,525,700 |
| 2021-08-27 | $4.12 | $4.28 | $4.11 | $4.25 | $4.25 | 31,041,470 |
| 2021-08-26 | $4.08 | $4.19 | $4.04 | $4.12 | $4.12 | 20,490,760 |
| 2021-08-25 | $4.08 | $4.09 | $4.04 | $4.08 | $4.08 | 11,789,200 |
| 2021-08-24 | $4.07 | $4.15 | $4.02 | $4.10 | $4.10 | 23,135,740 |
| 2021-08-23 | $4.01 | $4.05 | $3.99 | $4.00 | $4.00 | 13,596,610 |
| 2021-08-20 | $4.00 | $4.07 | $3.97 | $4.03 | $4.03 | 14,659,740 |
| 2021-08-19 | $4.07 | $4.09 | $4.00 | $4.01 | $4.01 | 16,835,800 |
| 2021-08-18 | $4.00 | $4.10 | $3.94 | $4.09 | $4.09 | 22,661,980 |
| 2021-08-17 | $3.92 | $4.16 | $3.91 | $3.99 | $3.99 | 42,082,530 |
| 2021-08-16 | $3.79 | $3.97 | $3.79 | $3.97 | $3.97 | 27,506,680 |
| 2021-08-13 | $3.80 | $3.83 | $3.79 | $3.80 | $3.80 | 10,771,930 |
| 2021-08-12 | $3.81 | $3.84 | $3.79 | $3.82 | $3.82 | 13,049,700 |
| 2021-08-11 | $3.80 | $3.82 | $3.78 | $3.81 | $3.81 | 14,933,740 |
| 2021-08-10 | $3.77 | $3.79 | $3.74 | $3.78 | $3.78 | 13,097,020 |
| 2021-08-09 | $3.72 | $3.80 | $3.70 | $3.78 | $3.78 | 14,552,460 |
| 2021-08-06 | $3.77 | $3.77 | $3.71 | $3.74 | $3.74 | 9,951,340 |
| 2021-08-05 | $3.74 | $3.78 | $3.71 | $3.75 | $3.75 | 11,730,690 |
| 2021-08-04 | $3.77 | $3.79 | $3.73 | $3.74 | $3.74 | 12,600,900 |
| 2021-08-03 | $3.82 | $3.84 | $3.77 | $3.79 | $3.79 | 21,081,300 |
| 2021-08-02 | $3.77 | $3.90 | $3.71 | $3.84 | $3.84 | 19,939,710 |
| 2021-07-30 | $3.84 | $3.84 | $3.74 | $3.79 | $3.79 | 15,353,730 |
| 2021-07-29 | $3.88 | $3.89 | $3.83 | $3.84 | $3.84 | 12,848,600 |
| 2021-07-28 | $3.84 | $3.90 | $3.84 | $3.86 | $3.86 | 15,812,910 |
| 2021-07-27 | $3.88 | $3.89 | $3.83 | $3.84 | $3.84 | 12,898,710 |
| 2021-07-26 | $3.98 | $3.98 | $3.85 | $3.86 | $3.86 | 23,845,470 |
| 2021-07-23 | $4.02 | $4.04 | $3.98 | $3.99 | $3.99 | 17,502,570 |
| 2021-07-22 | $4.01 | $4.04 | $3.99 | $4.02 | $4.02 | 13,969,800 |
| 2021-07-21 | $4.03 | $4.05 | $4.00 | $4.02 | $4.02 | 11,903,480 |
| 2021-07-20 | $4.02 | $4.04 | $4.00 | $4.03 | $4.03 | 9,646,090 |
| 2021-07-19 | $4.03 | $4.05 | $3.99 | $4.04 | $4.04 | 13,951,200 |
| 2021-07-16 | $4.07 | $4.09 | $4.03 | $4.04 | $4.04 | 14,895,570 |
| 2021-07-15 | $4.09 | $4.13 | $4.06 | $4.07 | $4.07 | 15,096,480 |
| 2021-07-14 | $4.16 | $4.17 | $4.08 | $4.09 | $4.09 | 14,504,240 |
| 2021-07-13 | $4.15 | $4.16 | $4.13 | $4.16 | $4.16 | 13,655,120 |
| 2021-07-12 | $4.15 | $4.17 | $4.12 | $4.15 | $4.15 | 15,264,330 |
| 2021-07-09 | $4.10 | $4.15 | $4.07 | $4.15 | $4.15 | 13,682,760 |
| 2021-07-08 | $4.20 | $4.21 | $4.10 | $4.11 | $4.11 | 19,195,270 |
| 2021-07-07 | $4.23 | $4.24 | $4.19 | $4.20 | $4.20 | 16,719,220 |
| 2021-07-06 | $4.27 | $4.27 | $4.21 | $4.24 | $4.24 | 11,471,500 |
| 2021-07-05 | $4.24 | $4.29 | $4.23 | $4.26 | $4.26 | 10,540,060 |
| 2021-07-02 | $4.24 | $4.26 | $4.20 | $4.23 | $4.23 | 10,920,030 |
| 2021-07-01 | $4.28 | $4.32 | $4.24 | $4.24 | $4.24 | 11,029,990 |
| 2021-06-30 | $4.29 | $4.31 | $4.25 | $4.28 | $4.28 | 10,563,090 |
| 2021-06-29 | $4.33 | $4.35 | $4.28 | $4.29 | $4.29 | 11,973,050 |
| 2021-06-28 | $4.37 | $4.39 | $4.32 | $4.34 | $4.34 | 17,803,100 |
| 2021-06-25 | $4.27 | $4.38 | $4.26 | $4.37 | $4.37 | 25,488,110 |
| 2021-06-24 | $4.28 | $4.30 | $4.25 | $4.29 | $4.29 | 14,410,800 |
| 2021-06-23 | $4.33 | $4.33 | $4.23 | $4.28 | $4.28 | 16,001,300 |
| 2021-06-22 | $4.28 | $4.38 | $4.27 | $4.31 | $4.31 | 14,499,480 |
| 2021-06-21 | $4.25 | $4.34 | $4.24 | $4.28 | $4.28 | 14,871,920 |
| 2021-06-18 | $4.24 | $4.28 | $4.19 | $4.27 | $4.27 | 18,512,940 |
| 2021-06-17 | $4.24 | $4.33 | $4.22 | $4.25 | $4.25 | 15,108,820 |
| 2021-06-16 | $4.35 | $4.35 | $4.22 | $4.25 | $4.25 | 30,178,250 |
| 2021-06-15 | $4.45 | $4.48 | $4.34 | $4.35 | $4.35 | 54,157,260 |
| 2021-06-14 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2021-06-11 | $4.52 | $4.76 | $4.50 | $4.54 | $4.54 | 83,471,300 |
| 2021-06-10 | $4.40 | $4.41 | $4.32 | $4.33 | $4.33 | 21,245,180 |
| 2021-06-09 | $4.45 | $4.47 | $4.38 | $4.40 | $4.40 | 9,945,730 |
| 2021-06-08 | $5.83 | $5.85 | $5.77 | $5.78 | $4.42 | 9,884,300 |
| 2021-06-07 | $5.86 | $5.89 | $5.78 | $5.84 | $4.46 | 11,863,320 |
| 2021-06-04 | $5.76 | $5.85 | $5.74 | $5.84 | $4.46 | 12,531,240 |
| 2021-06-03 | $5.82 | $5.87 | $5.78 | $5.78 | $4.42 | 13,721,820 |
| 2021-06-02 | $5.76 | $5.85 | $5.75 | $5.82 | $4.45 | 17,310,770 |
| 2021-06-01 | $5.80 | $5.80 | $5.72 | $5.74 | $4.38 | 11,406,480 |
| 2021-05-31 | $5.76 | $5.82 | $5.72 | $5.81 | $4.44 | 14,356,710 |
| 2021-05-28 | $5.75 | $5.82 | $5.70 | $5.77 | $4.41 | 13,818,030 |
| 2021-05-27 | $5.72 | $5.78 | $5.69 | $5.75 | $4.39 | 12,237,230 |
| 2021-05-26 | $5.71 | $5.85 | $5.70 | $5.75 | $4.39 | 19,178,120 |
| 2021-05-25 | $5.65 | $5.74 | $5.63 | $5.70 | $4.35 | 11,681,670 |
| 2021-05-24 | $5.55 | $5.66 | $5.55 | $5.65 | $4.32 | 9,384,210 |
| 2021-05-21 | $5.61 | $5.62 | $5.55 | $5.56 | $4.25 | 6,220,820 |
| 2021-05-20 | $5.64 | $5.66 | $5.56 | $5.59 | $4.27 | 8,525,210 |
| 2021-05-19 | $5.73 | $5.73 | $5.64 | $5.65 | $4.32 | 8,157,780 |
| 2021-05-18 | $5.68 | $5.73 | $5.67 | $5.72 | $4.37 | 7,686,370 |
| 2021-05-17 | $5.71 | $5.73 | $5.64 | $5.68 | $4.34 | 10,395,820 |
| 2021-05-14 | $5.61 | $5.73 | $5.59 | $5.72 | $4.37 | 15,267,620 |
| 2021-05-13 | $5.57 | $5.70 | $5.57 | $5.59 | $4.27 | 11,481,490 |
| 2021-05-12 | $5.59 | $5.62 | $5.54 | $5.62 | $4.29 | 5,634,720 |
| 2021-05-11 | $5.58 | $5.63 | $5.53 | $5.61 | $4.29 | 6,225,090 |
| 2021-05-10 | $5.59 | $5.65 | $5.57 | $5.58 | $4.26 | 6,696,990 |
| 2021-05-07 | $5.56 | $5.62 | $5.49 | $5.58 | $4.26 | 7,260,870 |
| 2021-05-06 | $5.62 | $5.64 | $5.56 | $5.57 | $4.25 | 5,756,510 |
| 2021-05-05 | $5.58 | $5.58 | $5.58 | $5.58 | $4.26 | 0 |
| 2021-05-04 | $5.58 | $5.58 | $5.58 | $5.58 | $4.26 | 0 |
| 2021-04-30 | $5.64 | $5.67 | $5.57 | $5.58 | $4.26 | 9,099,130 |
| 2021-04-29 | $5.64 | $5.68 | $5.61 | $5.67 | $4.33 | 6,318,010 |
| 2021-04-28 | $5.58 | $5.66 | $5.57 | $5.66 | $4.32 | 6,579,180 |
| 2021-04-27 | $5.62 | $5.64 | $5.57 | $5.59 | $4.27 | 6,910,720 |
| 2021-04-26 | $5.65 | $5.71 | $5.61 | $5.62 | $4.29 | 7,175,590 |
| 2021-04-23 | $5.73 | $5.75 | $5.64 | $5.68 | $4.34 | 7,445,860 |
| 2021-04-22 | $5.77 | $5.79 | $5.72 | $5.73 | $4.38 | 6,930,950 |
| 2021-04-21 | $5.76 | $5.82 | $5.75 | $5.77 | $4.41 | 7,737,910 |
| 2021-04-20 | $5.89 | $5.91 | $5.77 | $5.78 | $4.42 | 15,297,690 |
| 2021-04-19 | $5.90 | $5.90 | $5.83 | $5.88 | $4.49 | 18,450,580 |
| 2021-04-16 | $5.78 | $5.91 | $5.77 | $5.90 | $4.51 | 18,525,810 |
| 2021-04-15 | $5.72 | $5.79 | $5.67 | $5.78 | $4.42 | 11,489,170 |
| 2021-04-14 | $5.72 | $5.74 | $5.67 | $5.73 | $4.38 | 7,838,490 |
| 2021-04-13 | $5.64 | $5.80 | $5.63 | $5.73 | $4.38 | 16,323,570 |
| 2021-04-12 | $5.62 | $5.68 | $5.61 | $5.65 | $4.32 | 8,009,900 |
| 2021-04-09 | $5.65 | $5.67 | $5.60 | $5.62 | $4.29 | 6,191,070 |
| 2021-04-08 | $5.63 | $5.67 | $5.58 | $5.64 | $4.31 | 11,117,530 |
| 2021-04-07 | $5.58 | $5.62 | $5.54 | $5.60 | $4.28 | 6,155,030 |
| 2021-04-06 | $5.59 | $5.61 | $5.57 | $5.59 | $4.27 | 6,352,100 |
| 2021-04-05 | $5.59 | $5.59 | $5.59 | $5.59 | $4.27 | 0 |
| 2021-04-02 | $5.57 | $5.60 | $5.54 | $5.59 | $4.27 | 6,121,970 |
| 2021-04-01 | $5.57 | $5.58 | $5.51 | $5.57 | $4.25 | 6,311,290 |
| 2021-03-31 | $5.57 | $5.62 | $5.55 | $5.57 | $4.25 | 7,243,620 |
| 2021-03-30 | $5.62 | $5.64 | $5.56 | $5.57 | $4.25 | 7,102,720 |
| 2021-03-29 | $5.74 | $5.75 | $5.61 | $5.62 | $4.29 | 11,001,790 |
| 2021-03-26 | $5.71 | $5.75 | $5.67 | $5.72 | $4.37 | 8,718,700 |
| 2021-03-25 | $5.74 | $5.79 | $5.68 | $5.72 | $4.37 | 9,696,230 |
| 2021-03-24 | $5.67 | $5.78 | $5.62 | $5.74 | $4.38 | 16,060,630 |
| 2021-03-23 | $5.62 | $5.69 | $5.57 | $5.69 | $4.35 | 11,692,360 |
| 2021-03-22 | $5.56 | $5.63 | $5.55 | $5.61 | $4.29 | 7,395,110 |
| 2021-03-19 | $5.58 | $5.61 | $5.54 | $5.57 | $4.25 | 7,603,580 |
| 2021-03-18 | $5.61 | $5.63 | $5.57 | $5.59 | $4.27 | 7,016,300 |
| 2021-03-17 | $5.62 | $5.63 | $5.57 | $5.61 | $4.29 | 7,495,830 |
| 2021-03-16 | $5.62 | $5.65 | $5.58 | $5.61 | $4.29 | 6,689,180 |
| 2021-03-15 | $5.64 | $5.66 | $5.55 | $5.62 | $4.29 | 9,565,410 |
| 2021-03-12 | $5.70 | $5.70 | $5.60 | $5.64 | $4.31 | 10,405,800 |
| 2021-03-11 | $5.68 | $5.71 | $5.59 | $5.71 | $4.36 | 10,297,130 |
| 2021-03-10 | $5.86 | $5.88 | $5.61 | $5.64 | $4.31 | 18,902,250 |
| 2021-03-09 | $5.72 | $5.95 | $5.59 | $5.84 | $4.46 | 27,287,750 |
| 2021-03-08 | $5.75 | $5.81 | $5.70 | $5.71 | $4.36 | 15,375,330 |
| 2021-03-05 | $5.64 | $5.72 | $5.63 | $5.72 | $4.37 | 12,641,570 |
| 2021-03-04 | $5.69 | $5.73 | $5.62 | $5.67 | $4.33 | 11,937,370 |
| 2021-03-03 | $5.67 | $5.70 | $5.63 | $5.70 | $4.35 | 8,049,250 |
| 2021-03-02 | $5.73 | $5.73 | $5.63 | $5.64 | $4.31 | 8,313,890 |
| 2021-03-01 | $5.65 | $5.71 | $5.64 | $5.69 | $4.35 | 9,294,180 |
| 2021-02-26 | $5.66 | $5.74 | $5.60 | $5.62 | $4.29 | 11,867,620 |
| 2021-02-25 | $5.73 | $5.73 | $5.66 | $5.69 | $4.35 | 9,000,860 |
| 2021-02-24 | $5.67 | $5.73 | $5.62 | $5.69 | $4.35 | 12,010,010 |
| 2021-02-23 | $5.67 | $5.75 | $5.61 | $5.63 | $4.30 | 10,016,360 |
| 2021-02-22 | $5.64 | $5.78 | $5.62 | $5.67 | $4.33 | 17,890,250 |
| 2021-02-19 | $5.47 | $5.63 | $5.46 | $5.63 | $4.30 | 13,082,830 |
| 2021-02-18 | $5.39 | $5.53 | $5.38 | $5.46 | $4.17 | 11,560,070 |
| 2021-02-17 | $5.31 | $5.31 | $5.31 | $5.31 | $4.06 | 0 |
| 2021-02-16 | $5.31 | $5.31 | $5.31 | $5.31 | $4.06 | 0 |
| 2021-02-15 | $5.31 | $5.31 | $5.31 | $5.31 | $4.06 | 0 |
| 2021-02-12 | $5.31 | $5.31 | $5.31 | $5.31 | $4.06 | 0 |
| 2021-02-11 | $5.31 | $5.31 | $5.31 | $5.31 | $4.06 | 0 |
| 2021-02-10 | $5.30 | $5.38 | $5.30 | $5.31 | $4.06 | 7,460,320 |
| 2021-02-09 | $5.23 | $5.34 | $5.19 | $5.31 | $4.06 | 9,399,970 |
| 2021-02-08 | $5.18 | $5.25 | $5.15 | $5.18 | $3.96 | 6,622,690 |
| 2021-02-05 | $5.20 | $5.30 | $5.16 | $5.18 | $3.96 | 8,093,980 |
| 2021-02-04 | $5.41 | $5.41 | $5.16 | $5.20 | $3.97 | 13,060,450 |
| 2021-02-03 | $5.60 | $5.60 | $5.37 | $5.39 | $4.12 | 14,861,680 |
| 2021-02-02 | $5.62 | $5.64 | $5.57 | $5.58 | $4.26 | 8,758,860 |
| 2021-02-01 | $5.64 | $5.65 | $5.58 | $5.62 | $4.29 | 6,275,890 |
| 2021-01-29 | $5.72 | $5.72 | $5.57 | $5.62 | $4.29 | 8,942,000 |
| 2021-01-28 | $5.71 | $5.75 | $5.64 | $5.69 | $4.35 | 9,064,030 |
| 2021-01-27 | $5.60 | $5.79 | $5.59 | $5.72 | $4.37 | 11,826,010 |
| 2021-01-26 | $5.67 | $5.72 | $5.60 | $5.61 | $4.29 | 9,315,410 |
| 2021-01-25 | $5.65 | $5.68 | $5.58 | $5.60 | $4.28 | 10,093,960 |
| 2021-01-22 | $5.80 | $5.81 | $5.65 | $5.68 | $4.34 | 11,185,120 |
| 2021-01-21 | $5.78 | $5.85 | $5.71 | $5.81 | $4.44 | 12,918,990 |
| 2021-01-20 | $5.89 | $6.02 | $5.77 | $5.80 | $4.43 | 18,367,020 |
| 2021-01-19 | $5.71 | $5.89 | $5.64 | $5.81 | $4.44 | 21,348,920 |
| 2021-01-18 | $5.69 | $5.73 | $5.66 | $5.70 | $4.35 | 10,608,390 |
| 2021-01-15 | $5.67 | $5.75 | $5.64 | $5.68 | $4.34 | 11,873,530 |
| 2021-01-14 | $5.59 | $5.72 | $5.56 | $5.67 | $4.33 | 12,150,650 |
| 2021-01-13 | $5.75 | $5.75 | $5.59 | $5.61 | $4.29 | 14,747,880 |
| 2021-01-12 | $5.70 | $5.79 | $5.66 | $5.76 | $4.40 | 11,232,420 |
| 2021-01-11 | $5.79 | $5.85 | $5.66 | $5.70 | $4.35 | 13,086,870 |
| 2021-01-08 | $5.73 | $5.89 | $5.56 | $5.83 | $4.45 | 17,161,190 |
| 2021-01-07 | $5.94 | $5.96 | $5.68 | $5.72 | $4.37 | 20,465,070 |
| 2021-01-06 | $6.03 | $6.04 | $5.90 | $5.91 | $4.51 | 15,852,010 |
| 2021-01-05 | $6.00 | $6.03 | $5.97 | $6.02 | $4.60 | 16,868,640 |
| 2021-01-04 | $5.97 | $6.02 | $5.90 | $6.02 | $4.60 | 20,546,290 |
| 2021-01-01 | $5.97 | $5.97 | $5.97 | $5.97 | $4.56 | 0 |
| 2020-12-31 | $5.96 | $6.11 | $5.91 | $5.97 | $4.56 | 32,668,850 |
| 2020-12-30 | $5.94 | $6.01 | $5.91 | $5.95 | $4.55 | 9,818,460 |
| 2020-12-29 | $5.84 | $6.01 | $5.82 | $5.95 | $4.55 | 9,611,980 |
| 2020-12-28 | $5.98 | $5.99 | $5.85 | $5.85 | $4.47 | 9,226,880 |
| 2020-12-25 | $5.93 | $6.02 | $5.92 | $5.99 | $4.58 | 9,811,980 |
| 2020-12-24 | $6.10 | $6.10 | $5.82 | $5.98 | $4.57 | 17,791,590 |
| 2020-12-23 | $6.11 | $6.12 | $6.06 | $6.08 | $4.64 | 8,781,960 |
| 2020-12-22 | $6.29 | $6.29 | $6.05 | $6.09 | $4.65 | 16,974,980 |
| 2020-12-21 | $6.26 | $6.31 | $6.17 | $6.30 | $4.81 | 8,780,130 |
| 2020-12-18 | $6.27 | $6.30 | $6.20 | $6.26 | $4.78 | 9,195,350 |
| 2020-12-17 | $6.26 | $6.32 | $6.14 | $6.31 | $4.82 | 14,479,770 |
| 2020-12-16 | $6.34 | $6.45 | $6.29 | $6.29 | $4.80 | 11,306,180 |
| 2020-12-15 | $6.32 | $6.32 | $6.20 | $6.25 | $4.77 | 9,148,540 |
| 2020-12-14 | $6.27 | $6.33 | $6.24 | $6.32 | $4.83 | 7,608,510 |
| 2020-12-11 | $6.44 | $6.44 | $6.21 | $6.26 | $4.78 | 15,732,350 |
| 2020-12-10 | $6.49 | $6.49 | $6.37 | $6.41 | $4.90 | 16,043,730 |
| 2020-12-09 | $6.66 | $6.69 | $6.50 | $6.50 | $4.97 | 16,271,000 |
| 2020-12-08 | $6.72 | $6.75 | $6.66 | $6.66 | $5.09 | 13,879,360 |
| 2020-12-07 | $6.80 | $6.87 | $6.73 | $6.74 | $5.15 | 19,558,120 |
| 2020-12-04 | $6.74 | $6.83 | $6.69 | $6.80 | $5.19 | 23,757,700 |
| 2020-12-03 | $6.74 | $6.75 | $6.67 | $6.69 | $5.11 | 15,025,340 |
| 2020-12-02 | $6.75 | $6.79 | $6.68 | $6.74 | $5.15 | 23,123,790 |
| 2020-12-01 | $6.72 | $6.79 | $6.65 | $6.74 | $5.15 | 34,666,530 |
| 2020-11-30 | $6.74 | $6.84 | $6.71 | $6.74 | $5.15 | 28,891,170 |
| 2020-11-27 | $6.65 | $6.75 | $6.63 | $6.75 | $5.16 | 10,451,820 |
| 2020-11-26 | $6.62 | $6.70 | $6.60 | $6.66 | $5.09 | 10,308,880 |
| 2020-11-25 | $6.78 | $6.78 | $6.64 | $6.65 | $5.08 | 17,106,740 |
| 2020-11-24 | $6.83 | $6.84 | $6.73 | $6.75 | $5.16 | 16,452,080 |
| 2020-11-23 | $6.83 | $6.89 | $6.79 | $6.83 | $5.22 | 32,132,900 |
| 2020-11-20 | $6.80 | $6.87 | $6.79 | $6.83 | $5.22 | 13,557,180 |
| 2020-11-19 | $6.79 | $6.84 | $6.75 | $6.84 | $5.23 | 13,276,830 |
| 2020-11-18 | $6.71 | $6.84 | $6.69 | $6.79 | $5.19 | 15,662,130 |
| 2020-11-17 | $6.80 | $6.80 | $6.65 | $6.71 | $5.13 | 13,243,410 |
| 2020-11-16 | $6.80 | $6.84 | $6.73 | $6.80 | $5.19 | 12,552,630 |
| 2020-11-13 | $6.70 | $6.78 | $6.65 | $6.71 | $5.13 | 9,813,130 |
| 2020-11-12 | $6.71 | $6.75 | $6.69 | $6.70 | $5.12 | 10,055,700 |
| 2020-11-11 | $6.74 | $6.76 | $6.66 | $6.72 | $5.13 | 14,822,990 |
| 2020-11-10 | $6.94 | $6.94 | $6.72 | $6.76 | $5.16 | 26,521,740 |
| 2020-11-09 | $6.95 | $7.05 | $6.91 | $6.91 | $5.28 | 52,671,970 |
| 2020-11-06 | $7.02 | $7.03 | $6.86 | $6.91 | $5.28 | 16,410,880 |
| 2020-11-05 | $6.96 | $7.04 | $6.89 | $7.02 | $5.36 | 17,900,970 |
| 2020-11-04 | $6.97 | $6.97 | $6.75 | $6.88 | $5.26 | 15,984,230 |
| 2020-11-03 | $6.86 | $6.96 | $6.84 | $6.95 | $5.31 | 14,254,850 |
| 2020-11-02 | $6.89 | $6.94 | $6.60 | $6.82 | $5.21 | 24,039,260 |
| 2020-10-30 | $7.12 | $7.21 | $6.91 | $6.94 | $5.30 | 23,781,320 |
| 2020-10-29 | $7.12 | $7.18 | $7.07 | $7.11 | $5.43 | 13,080,030 |
| 2020-10-28 | $7.16 | $7.23 | $7.06 | $7.21 | $5.51 | 16,828,830 |
| 2020-10-27 | $7.18 | $7.26 | $7.09 | $7.15 | $5.46 | 16,120,070 |
| 2020-10-26 | $7.34 | $7.36 | $7.20 | $7.22 | $5.52 | 19,083,480 |
| 2020-10-23 | $7.39 | $7.48 | $7.34 | $7.40 | $5.65 | 19,407,960 |
| 2020-10-22 | $7.42 | $7.51 | $7.31 | $7.39 | $5.65 | 26,279,620 |
| 2020-10-21 | $7.59 | $7.61 | $7.35 | $7.49 | $5.72 | 48,073,050 |
| 2020-10-20 | $7.71 | $7.79 | $7.55 | $7.62 | $5.82 | 64,645,330 |
| 2020-10-19 | $8.62 | $8.62 | $7.87 | $7.89 | $6.03 | 149,609,160 |
| 2020-10-16 | $7.52 | $7.95 | $7.52 | $7.85 | $6.00 | 63,728,550 |
| 2020-10-15 | $7.55 | $7.74 | $7.48 | $7.50 | $5.73 | 29,474,010 |
| 2020-10-14 | $7.55 | $7.61 | $7.47 | $7.55 | $5.77 | 30,000,880 |
| 2020-10-13 | $7.32 | $7.66 | $7.26 | $7.66 | $5.85 | 54,253,390 |
| 2020-10-12 | $7.25 | $7.43 | $7.20 | $7.35 | $5.61 | 33,488,080 |
| 2020-10-09 | $7.18 | $7.26 | $7.11 | $7.19 | $5.49 | 24,687,240 |
| 2020-10-08 | $7.07 | $7.07 | $7.07 | $7.07 | $5.40 | 0 |
| 2020-10-07 | $7.07 | $7.07 | $7.07 | $7.07 | $5.40 | 0 |
| 2020-10-06 | $7.07 | $7.07 | $7.07 | $7.07 | $5.40 | 0 |
| 2020-10-05 | $7.07 | $7.07 | $7.07 | $7.07 | $5.40 | 0 |
| 2020-10-02 | $7.07 | $7.07 | $7.07 | $7.07 | $5.40 | 0 |
| 2020-10-01 | $7.07 | $7.07 | $7.07 | $7.07 | $5.40 | 0 |
| 2020-09-30 | $7.20 | $7.21 | $7.03 | $7.07 | $5.40 | 19,813,380 |
| 2020-09-29 | $6.84 | $7.24 | $6.81 | $7.19 | $5.49 | 31,405,900 |
| 2020-09-28 | $7.13 | $7.14 | $6.74 | $6.78 | $5.18 | 24,459,410 |
| 2020-09-25 | $7.07 | $7.19 | $7.03 | $7.14 | $5.45 | 15,350,890 |
| 2020-09-24 | $7.15 | $7.27 | $7.07 | $7.08 | $5.41 | 18,234,330 |
| 2020-09-23 | $7.27 | $7.33 | $7.15 | $7.18 | $5.48 | 16,624,300 |
| 2020-09-22 | $7.15 | $7.41 | $7.11 | $7.25 | $5.54 | 31,016,180 |
| 2020-09-21 | $7.30 | $7.48 | $7.23 | $7.25 | $5.54 | 42,446,850 |
| 2020-09-18 | $7.10 | $7.24 | $7.02 | $7.23 | $5.52 | 28,430,040 |
| 2020-09-17 | $7.22 | $7.30 | $7.09 | $7.11 | $5.43 | 23,243,500 |
| 2020-09-16 | $7.04 | $7.36 | $6.95 | $7.28 | $5.56 | 41,536,940 |
| 2020-09-15 | $7.22 | $7.35 | $6.98 | $7.07 | $5.40 | 39,666,750 |
| 2020-09-14 | $6.66 | $7.21 | $6.61 | $7.21 | $5.51 | 51,623,960 |
| 2020-09-11 | $6.45 | $6.57 | $6.45 | $6.55 | $5.00 | 9,333,340 |
| 2020-09-10 | $6.77 | $6.80 | $6.48 | $6.50 | $4.97 | 16,043,280 |
| 2020-09-09 | $6.82 | $6.87 | $6.69 | $6.72 | $5.13 | 18,746,350 |
| 2020-09-08 | $6.85 | $6.93 | $6.79 | $6.89 | $5.26 | 11,720,570 |
| 2020-09-07 | $7.00 | $7.06 | $6.82 | $6.86 | $5.24 | 16,723,860 |
| 2020-09-04 | $6.99 | $7.05 | $6.93 | $7.01 | $5.35 | 12,065,300 |
| 2020-09-03 | $7.10 | $7.15 | $7.06 | $7.08 | $5.41 | 11,894,360 |
| 2020-09-02 | $7.12 | $7.18 | $7.06 | $7.09 | $5.42 | 16,843,420 |
| 2020-09-01 | $7.11 | $7.17 | $7.06 | $7.13 | $5.45 | 10,491,920 |
| 2020-08-31 | $7.06 | $7.24 | $7.02 | $7.09 | $5.42 | 29,025,650 |
| 2020-08-28 | $6.89 | $6.98 | $6.82 | $6.95 | $5.31 | 11,303,290 |
| 2020-08-27 | $6.83 | $6.91 | $6.79 | $6.87 | $5.25 | 9,332,680 |
| 2020-08-26 | $7.00 | $7.05 | $6.83 | $6.85 | $5.23 | 15,044,950 |
| 2020-08-25 | $7.07 | $7.10 | $6.99 | $7.02 | $5.36 | 13,215,020 |
| 2020-08-24 | $7.13 | $7.17 | $6.98 | $7.07 | $5.40 | 20,637,690 |
| 2020-08-21 | $7.24 | $7.29 | $7.09 | $7.15 | $5.46 | 17,354,100 |
| 2020-08-20 | $7.07 | $7.34 | $7.04 | $7.16 | $5.47 | 29,109,530 |
| 2020-08-19 | $7.30 | $7.30 | $7.10 | $7.11 | $5.43 | 21,407,270 |
| 2020-08-18 | $7.28 | $7.32 | $7.21 | $7.29 | $5.57 | 23,631,580 |
| 2020-08-17 | $7.10 | $7.35 | $7.08 | $7.25 | $5.54 | 24,074,730 |
| 2020-08-14 | $6.96 | $7.09 | $6.91 | $7.07 | $5.40 | 13,874,470 |
| 2020-08-13 | $6.92 | $6.99 | $6.89 | $6.91 | $5.28 | 11,539,970 |
| 2020-08-12 | $6.98 | $7.04 | $6.82 | $6.92 | $5.29 | 17,345,820 |
| 2020-08-11 | $7.19 | $7.23 | $6.98 | $6.98 | $5.33 | 20,385,470 |
| 2020-08-10 | $7.15 | $7.25 | $7.13 | $7.21 | $5.51 | 18,431,370 |
| 2020-08-07 | $7.29 | $7.32 | $7.05 | $7.15 | $5.46 | 23,511,040 |
| 2020-08-06 | $7.37 | $7.39 | $7.15 | $7.36 | $5.62 | 23,155,500 |
| 2020-08-05 | $7.38 | $7.42 | $7.25 | $7.35 | $5.61 | 20,095,750 |
| 2020-08-04 | $7.44 | $7.49 | $7.30 | $7.38 | $5.64 | 29,217,830 |
| 2020-08-03 | $7.36 | $7.48 | $7.31 | $7.44 | $5.68 | 30,153,070 |
| 2020-07-31 | $7.17 | $7.35 | $7.17 | $7.31 | $5.58 | 28,272,880 |
| 2020-07-30 | $7.16 | $7.27 | $7.10 | $7.18 | $5.48 | 21,862,540 |
| 2020-07-29 | $7.02 | $7.21 | $6.96 | $7.17 | $5.48 | 20,808,500 |
| 2020-07-28 | $6.98 | $7.14 | $6.93 | $7.03 | $5.37 | 18,999,230 |
| 2020-07-27 | $7.01 | $7.05 | $6.85 | $6.92 | $5.29 | 16,501,750 |
| 2020-07-24 | $7.38 | $7.45 | $6.94 | $6.96 | $5.32 | 36,070,630 |
| 2020-07-23 | $7.43 | $7.57 | $7.19 | $7.43 | $5.68 | 31,302,830 |
| 2020-07-22 | $7.43 | $7.70 | $7.39 | $7.51 | $5.74 | 38,209,240 |
| 2020-07-21 | $7.60 | $7.64 | $7.38 | $7.43 | $5.68 | 28,216,240 |
| 2020-07-20 | $7.38 | $7.57 | $7.22 | $7.52 | $5.74 | 33,965,980 |
| 2020-07-17 | $7.53 | $7.62 | $7.18 | $7.27 | $5.55 | 42,548,920 |
| 2020-07-16 | $8.35 | $8.40 | $7.50 | $7.52 | $5.74 | 72,680,900 |
| 2020-07-15 | $8.19 | $8.74 | $8.08 | $8.33 | $6.36 | 96,684,450 |
| 2020-07-14 | $8.17 | $8.32 | $7.98 | $8.12 | $6.20 | 54,315,890 |
| 2020-07-13 | $8.10 | $8.23 | $7.87 | $8.18 | $6.25 | 70,460,100 |
| 2020-07-10 | $8.28 | $8.46 | $8.00 | $8.20 | $6.26 | 88,205,810 |
| 2020-07-09 | $7.95 | $8.56 | $7.70 | $8.13 | $6.21 | 108,905,130 |
| 2020-07-08 | $7.78 | $8.06 | $7.73 | $7.95 | $6.07 | 68,054,820 |
| 2020-07-07 | $8.00 | $8.01 | $7.67 | $7.69 | $5.87 | 80,943,780 |
| 2020-07-06 | $7.44 | $7.94 | $7.33 | $7.90 | $6.03 | 89,453,030 |
| 2020-07-03 | $7.05 | $7.37 | $6.95 | $7.30 | $5.58 | 66,921,520 |
| 2020-07-02 | $6.88 | $7.18 | $6.81 | $7.09 | $5.42 | 45,037,800 |
| 2020-07-01 | $6.81 | $6.90 | $6.73 | $6.81 | $5.20 | 24,798,480 |
| 2020-06-30 | $6.90 | $7.06 | $6.84 | $6.87 | $5.25 | 32,517,180 |
| 2020-06-29 | $6.90 | $7.04 | $6.83 | $6.85 | $5.23 | 21,337,880 |
| 2020-06-26 | $6.98 | $6.98 | $6.98 | $6.98 | $5.33 | 0 |
| 2020-06-25 | $6.98 | $6.98 | $6.98 | $6.98 | $5.33 | 0 |
| 2020-06-24 | $6.80 | $7.20 | $6.75 | $6.98 | $5.33 | 40,909,820 |
| 2020-06-23 | $6.64 | $6.85 | $6.54 | $6.84 | $5.23 | 32,057,570 |
| 2020-06-22 | $6.72 | $6.83 | $6.64 | $6.65 | $5.08 | 28,161,640 |
| 2020-06-19 | $6.62 | $6.74 | $6.59 | $6.70 | $5.12 | 21,681,360 |
| 2020-06-18 | $6.57 | $6.68 | $6.56 | $6.60 | $5.04 | 14,933,950 |
| 2020-06-17 | $6.63 | $6.74 | $6.54 | $6.60 | $5.04 | 21,486,720 |
| 2020-06-16 | $6.45 | $6.75 | $6.36 | $6.60 | $5.04 | 34,783,330 |
| 2020-06-15 | $6.40 | $6.42 | $6.26 | $6.34 | $4.84 | 13,228,900 |
| 2020-06-12 | $6.23 | $6.50 | $6.22 | $6.40 | $4.89 | 11,173,140 |
| 2020-06-11 | $6.36 | $6.48 | $6.29 | $6.33 | $4.84 | 12,234,630 |
| 2020-06-10 | $6.50 | $6.50 | $6.38 | $6.40 | $4.89 | 10,137,970 |
| 2020-06-09 | $6.62 | $6.62 | $6.45 | $6.52 | $4.98 | 16,000,200 |
| 2020-06-08 | $6.79 | $6.86 | $6.58 | $6.63 | $5.06 | 26,259,800 |
| 2020-06-05 | $6.62 | $6.69 | $6.44 | $6.48 | $4.95 | 14,707,580 |
| 2020-06-04 | $6.39 | $6.48 | $6.34 | $6.35 | $4.85 | 8,633,750 |
| 2020-06-03 | $6.52 | $6.65 | $6.43 | $6.44 | $4.92 | 15,650,440 |
| 2020-06-02 | $6.43 | $6.49 | $6.38 | $6.42 | $4.90 | 10,329,120 |
| 2020-06-01 | $6.31 | $6.44 | $6.31 | $6.43 | $4.91 | 12,502,860 |
| 2020-05-29 | $6.29 | $6.36 | $6.21 | $6.29 | $4.80 | 10,022,590 |
| 2020-05-28 | $6.21 | $6.48 | $6.18 | $6.30 | $4.81 | 20,042,560 |
| 2020-05-27 | $6.20 | $6.22 | $6.09 | $6.12 | $4.68 | 6,319,030 |
| 2020-05-26 | $6.08 | $6.23 | $6.08 | $6.19 | $4.73 | 6,648,880 |
| 2020-05-25 | $6.14 | $6.22 | $6.04 | $6.13 | $4.68 | 6,596,150 |
| 2020-05-22 | $6.44 | $6.50 | $6.15 | $6.17 | $4.71 | 13,185,410 |
| 2020-05-21 | $6.51 | $6.66 | $6.45 | $6.51 | $4.97 | 7,060,910 |
| 2020-05-20 | $9.16 | $9.20 | $9.02 | $9.10 | $4.79 | 6,926,190 |
| 2020-05-19 | $9.21 | $9.29 | $9.13 | $9.16 | $4.83 | 7,871,020 |
| 2020-05-18 | $9.50 | $9.53 | $9.09 | $9.13 | $4.81 | 14,856,220 |
| 2020-05-15 | $9.58 | $9.69 | $9.55 | $9.56 | $5.04 | 9,929,770 |
| 2020-05-14 | $9.56 | $9.86 | $9.46 | $9.58 | $5.05 | 16,603,850 |
| 2020-05-13 | $9.50 | $9.56 | $9.40 | $9.56 | $5.04 | 7,165,020 |
| 2020-05-12 | $9.65 | $9.73 | $9.40 | $9.57 | $5.04 | 14,170,510 |
| 2020-05-11 | $9.66 | $10.08 | $9.63 | $9.72 | $5.12 | 25,108,310 |
| 2020-05-08 | $9.48 | $9.63 | $9.43 | $9.53 | $5.02 | 13,963,390 |
| 2020-05-07 | $9.55 | $9.58 | $9.41 | $9.42 | $4.96 | 10,167,200 |
| 2020-05-06 | $9.40 | $9.59 | $9.39 | $9.55 | $5.03 | 12,993,620 |
| 2020-05-05 | $9.55 | $9.55 | $9.55 | $9.55 | $5.03 | 0 |
| 2020-05-04 | $9.55 | $9.55 | $9.55 | $9.55 | $5.03 | 0 |
| 2020-05-01 | $9.55 | $9.55 | $9.55 | $9.55 | $5.03 | 0 |
| 2020-04-30 | $9.32 | $9.65 | $9.32 | $9.55 | $5.03 | 19,916,060 |
| 2020-04-29 | $9.70 | $9.70 | $9.44 | $9.45 | $4.98 | 16,305,110 |
| 2020-04-28 | $10.00 | $10.17 | $9.66 | $9.80 | $5.16 | 25,340,020 |
| 2020-04-27 | $9.88 | $9.98 | $9.56 | $9.92 | $5.23 | 22,417,370 |
| 2020-04-24 | $9.47 | $10.25 | $9.38 | $9.90 | $5.22 | 24,618,020 |
| 2020-04-23 | $9.79 | $9.79 | $9.47 | $9.51 | $5.01 | 14,101,020 |
| 2020-04-22 | $9.60 | $9.81 | $9.55 | $9.79 | $5.16 | 19,178,290 |
| 2020-04-21 | $9.40 | $9.93 | $9.38 | $9.72 | $5.12 | 30,213,390 |
| 2020-04-20 | $9.44 | $9.63 | $9.41 | $9.46 | $4.98 | 15,369,730 |
| 2020-04-17 | $9.59 | $9.76 | $9.42 | $9.47 | $4.99 | 34,580,190 |
| 2020-04-16 | $8.64 | $9.61 | $8.63 | $9.61 | $5.06 | 33,661,620 |
| 2020-04-15 | $8.91 | $8.92 | $8.73 | $8.74 | $4.60 | 6,920,650 |
| 2020-04-14 | $8.77 | $8.88 | $8.74 | $8.87 | $4.67 | 7,499,520 |
| 2020-04-13 | $8.69 | $8.77 | $8.61 | $8.75 | $4.61 | 4,543,370 |
| 2020-04-10 | $8.90 | $8.95 | $8.67 | $8.74 | $4.60 | 9,243,440 |
| 2020-04-09 | $8.86 | $9.03 | $8.81 | $8.91 | $4.69 | 9,809,070 |
| 2020-04-08 | $8.75 | $8.88 | $8.69 | $8.80 | $4.64 | 10,852,390 |
| 2020-04-07 | $8.64 | $8.73 | $8.60 | $8.73 | $4.60 | 10,429,240 |
| 2020-04-06 | $8.52 | $8.52 | $8.52 | $8.52 | $4.49 | 0 |
| 2020-04-03 | $8.52 | $8.60 | $8.42 | $8.52 | $4.49 | 7,597,510 |
| 2020-04-02 | $8.36 | $8.53 | $8.31 | $8.53 | $4.49 | 7,352,990 |
| 2020-04-01 | $8.47 | $8.62 | $8.36 | $8.39 | $4.42 | 7,759,550 |
| 2020-03-31 | $8.59 | $8.60 | $8.47 | $8.55 | $4.50 | 5,462,320 |
| 2020-03-30 | $8.71 | $8.72 | $8.42 | $8.47 | $4.46 | 10,297,030 |
| 2020-03-27 | $8.78 | $8.89 | $8.67 | $8.70 | $4.58 | 8,063,970 |
| 2020-03-26 | $8.86 | $8.89 | $8.64 | $8.65 | $4.56 | 11,438,090 |
| 2020-03-25 | $9.03 | $9.06 | $8.85 | $8.92 | $4.70 | 12,811,180 |
| 2020-03-24 | $8.81 | $8.94 | $8.62 | $8.89 | $4.68 | 10,301,770 |
| 2020-03-23 | $8.69 | $8.89 | $8.60 | $8.64 | $4.55 | 8,731,370 |
| 2020-03-20 | $8.96 | $9.01 | $8.72 | $8.95 | $4.71 | 9,344,660 |
| 2020-03-19 | $8.65 | $8.89 | $8.55 | $8.87 | $4.67 | 12,448,220 |
| 2020-03-18 | $9.06 | $9.11 | $8.62 | $8.65 | $4.56 | 13,661,830 |
| 2020-03-17 | $9.03 | $9.18 | $8.70 | $8.97 | $4.73 | 13,120,480 |
| 2020-03-16 | $9.60 | $9.61 | $8.86 | $8.94 | $4.71 | 19,278,290 |
| 2020-03-13 | $9.35 | $9.73 | $9.19 | $9.53 | $5.02 | 19,220,620 |
| 2020-03-12 | $9.72 | $9.95 | $9.59 | $9.75 | $5.14 | 16,013,940 |
| 2020-03-11 | $10.16 | $10.31 | $9.92 | $9.92 | $5.23 | 23,002,360 |
| 2020-03-10 | $9.78 | $10.10 | $9.38 | $10.10 | $5.32 | 28,457,190 |
| 2020-03-09 | $10.04 | $10.30 | $9.92 | $9.95 | $5.24 | 20,907,720 |
| 2020-03-06 | $10.08 | $10.35 | $9.92 | $10.23 | $5.39 | 27,349,430 |
| 2020-03-05 | $10.18 | $10.22 | $9.94 | $10.14 | $5.34 | 25,945,860 |
| 2020-03-04 | $9.83 | $9.97 | $9.72 | $9.97 | $5.25 | 16,504,570 |
| 2020-03-03 | $10.00 | $10.18 | $9.80 | $9.90 | $5.22 | 23,303,760 |
| 2020-03-02 | $9.57 | $9.89 | $9.45 | $9.79 | $5.16 | 22,716,720 |
| 2020-02-28 | $9.65 | $9.84 | $9.31 | $9.32 | $4.91 | 29,105,930 |
| 2020-02-27 | $10.00 | $10.24 | $9.92 | $10.02 | $5.28 | 25,056,760 |
| 2020-02-26 | $10.19 | $10.36 | $9.97 | $9.99 | $5.26 | 39,081,120 |
| 2020-02-25 | $10.31 | $10.71 | $10.13 | $10.51 | $5.54 | 51,317,020 |
| 2020-02-24 | $10.56 | $11.00 | $10.43 | $10.85 | $5.72 | 88,906,750 |
| 2020-02-21 | $10.58 | $10.58 | $10.31 | $10.58 | $5.57 | 59,282,630 |
| 2020-02-20 | $9.30 | $9.65 | $9.15 | $9.62 | $5.07 | 30,450,140 |
| 2020-02-19 | $9.27 | $9.55 | $9.22 | $9.34 | $4.92 | 23,678,820 |
| 2020-02-18 | $9.46 | $9.49 | $9.24 | $9.32 | $4.91 | 23,046,000 |
| 2020-02-17 | $9.25 | $9.55 | $9.23 | $9.46 | $4.98 | 25,127,530 |
| 2020-02-14 | $9.35 | $9.40 | $9.11 | $9.35 | $4.93 | 21,851,990 |
| 2020-02-13 | $9.14 | $9.25 | $8.89 | $9.25 | $4.87 | 17,732,870 |
| 2020-02-12 | $9.04 | $9.20 | $8.85 | $9.12 | $4.80 | 18,069,560 |
| 2020-02-11 | $8.78 | $9.24 | $8.72 | $9.05 | $4.77 | 23,860,650 |
| 2020-02-10 | $8.77 | $9.04 | $8.65 | $8.77 | $4.62 | 21,907,990 |
| 2020-02-07 | $8.24 | $8.53 | $8.18 | $8.48 | $4.47 | 19,622,260 |
| 2020-02-06 | $8.14 | $8.37 | $8.03 | $8.29 | $4.37 | 18,731,540 |
| 2020-02-05 | $8.05 | $8.36 | $8.01 | $8.12 | $4.28 | 19,220,970 |
| 2020-02-04 | $7.60 | $8.22 | $7.60 | $8.00 | $4.21 | 22,789,450 |
| 2020-02-03 | $8.29 | $8.29 | $8.29 | $8.29 | $4.37 | 2,394,200 |
| 2020-01-31 | $9.21 | $9.21 | $9.21 | $9.21 | $4.85 | 0 |
| 2020-01-30 | $9.21 | $9.21 | $9.21 | $9.21 | $4.85 | 0 |
| 2020-01-29 | $9.21 | $9.21 | $9.21 | $9.21 | $4.85 | 0 |
| 2020-01-28 | $9.21 | $9.21 | $9.21 | $9.21 | $4.85 | 0 |
| 2020-01-27 | $9.21 | $9.21 | $9.21 | $9.21 | $4.85 | 0 |
| 2020-01-24 | $9.21 | $9.21 | $9.21 | $9.21 | $4.85 | 0 |
| 2020-01-23 | $9.50 | $9.68 | $9.14 | $9.21 | $4.85 | 17,336,170 |
| 2020-01-22 | $9.56 | $9.75 | $9.32 | $9.64 | $5.08 | 15,905,100 |
| 2020-01-21 | $9.99 | $9.99 | $9.56 | $9.57 | $5.04 | 20,815,640 |
| 2020-01-20 | $10.00 | $10.00 | $9.80 | $9.99 | $5.26 | 15,381,990 |
| 2020-01-17 | $10.08 | $10.26 | $9.99 | $10.09 | $5.32 | 18,710,580 |
| 2020-01-16 | $10.23 | $10.52 | $10.07 | $10.08 | $5.31 | 28,813,200 |
| 2020-01-15 | $10.02 | $10.58 | $9.80 | $10.34 | $5.45 | 43,114,010 |
| 2020-01-14 | $9.75 | $10.00 | $9.56 | $10.00 | $5.27 | 31,723,420 |
| 2020-01-13 | $9.60 | $9.82 | $9.38 | $9.76 | $5.14 | 33,281,350 |
| 2020-01-10 | $9.80 | $10.20 | $9.66 | $9.77 | $5.15 | 58,024,620 |
| 2020-01-09 | $9.00 | $9.81 | $9.00 | $9.81 | $5.17 | 49,902,100 |
| 2020-01-08 | $9.06 | $9.15 | $8.90 | $8.92 | $4.70 | 16,931,840 |
| 2020-01-07 | $9.07 | $9.16 | $9.01 | $9.09 | $4.79 | 11,411,690 |
| 2020-01-06 | $8.91 | $9.14 | $8.91 | $9.02 | $4.75 | 15,648,920 |
| 2020-01-03 | $9.00 | $9.27 | $8.94 | $9.13 | $4.81 | 21,926,800 |
| 2020-01-02 | $8.83 | $8.92 | $8.79 | $8.88 | $4.68 | 16,344,150 |
| 2020-01-01 | $8.73 | $8.73 | $8.73 | $8.73 | $4.60 | 0 |
| 2019-12-31 | $8.77 | $8.85 | $8.68 | $8.73 | $4.60 | 10,983,780 |
| 2019-12-30 | $8.57 | $8.82 | $8.51 | $8.82 | $4.65 | 17,127,260 |
| 2019-12-27 | $8.47 | $8.67 | $8.43 | $8.53 | $4.49 | 11,972,800 |
| 2019-12-26 | $8.40 | $8.49 | $8.35 | $8.49 | $4.47 | 6,040,120 |
| 2019-12-25 | $8.43 | $8.45 | $8.32 | $8.39 | $4.42 | 5,985,480 |
| 2019-12-24 | $8.39 | $8.43 | $8.32 | $8.42 | $4.44 | 5,698,430 |
| 2019-12-23 | $8.67 | $8.68 | $8.36 | $8.37 | $4.41 | 10,039,910 |
| 2019-12-20 | $8.70 | $8.85 | $8.63 | $8.68 | $4.57 | 12,365,050 |
| 2019-12-19 | $8.70 | $8.80 | $8.65 | $8.70 | $4.58 | 12,796,850 |
| 2019-12-18 | $8.56 | $8.74 | $8.55 | $8.74 | $4.60 | 15,559,150 |
| 2019-12-17 | $8.40 | $8.75 | $8.35 | $8.61 | $4.54 | 18,414,660 |
| 2019-12-16 | $8.34 | $8.41 | $8.28 | $8.39 | $4.42 | 9,036,330 |
| 2019-12-13 | $8.19 | $8.36 | $8.18 | $8.34 | $4.39 | 9,810,000 |
| 2019-12-12 | $8.15 | $8.21 | $8.11 | $8.12 | $4.28 | 2,942,350 |
| 2019-12-11 | $8.18 | $8.24 | $8.15 | $8.16 | $4.30 | 2,797,870 |
| 2019-12-10 | $8.18 | $8.21 | $8.13 | $8.21 | $4.32 | 2,853,410 |
| 2019-12-09 | $8.17 | $8.24 | $8.13 | $8.18 | $4.31 | 4,713,240 |
| 2019-12-06 | $8.15 | $8.16 | $8.08 | $8.14 | $4.29 | 2,880,620 |
| 2019-12-05 | $8.11 | $8.15 | $8.08 | $8.14 | $4.29 | 4,062,510 |
| 2019-12-04 | $8.09 | $8.17 | $8.07 | $8.12 | $4.28 | 2,704,280 |
| 2019-12-03 | $8.02 | $8.14 | $8.00 | $8.13 | $4.28 | 3,702,220 |
| 2019-12-02 | $8.22 | $8.29 | $8.07 | $8.11 | $4.27 | 7,308,080 |
| 2019-11-29 | $7.97 | $8.04 | $7.94 | $8.02 | $4.22 | 2,543,460 |
| 2019-11-28 | $8.02 | $8.07 | $7.95 | $7.97 | $4.20 | 2,417,590 |
| 2019-11-27 | $7.97 | $8.09 | $7.94 | $8.01 | $4.22 | 3,236,360 |
| 2019-11-26 | $7.96 | $8.10 | $7.90 | $7.97 | $4.20 | 2,809,210 |
| 2019-11-25 | $7.96 | $7.98 | $7.86 | $7.94 | $4.18 | 2,818,480 |
| 2019-11-22 | $8.06 | $8.14 | $7.89 | $7.92 | $4.17 | 4,831,090 |
| 2019-11-21 | $8.05 | $8.08 | $7.98 | $8.02 | $4.22 | 3,687,940 |
| 2019-11-20 | $8.25 | $8.25 | $8.06 | $8.09 | $4.26 | 4,321,520 |
| 2019-11-19 | $8.22 | $8.27 | $8.18 | $8.24 | $4.34 | 3,511,000 |
| 2019-11-18 | $8.12 | $8.25 | $8.12 | $8.18 | $4.31 | 3,811,810 |
| 2019-11-15 | $8.26 | $8.36 | $8.14 | $8.15 | $4.29 | 3,703,170 |
| 2019-11-14 | $8.40 | $8.42 | $8.21 | $8.26 | $4.35 | 4,270,550 |
| 2019-11-13 | $8.38 | $8.41 | $8.30 | $8.36 | $4.40 | 3,633,610 |
| 2019-11-12 | $8.22 | $8.39 | $8.18 | $8.36 | $4.40 | 4,773,150 |
| 2019-11-11 | $8.40 | $8.40 | $8.22 | $8.22 | $4.33 | 4,831,360 |
| 2019-11-08 | $8.45 | $8.55 | $8.39 | $8.43 | $4.44 | 5,326,980 |
| 2019-11-07 | $8.36 | $8.45 | $8.31 | $8.40 | $4.43 | 4,553,860 |
| 2019-11-06 | $8.43 | $8.45 | $8.25 | $8.31 | $4.38 | 4,795,780 |
| 2019-11-05 | $8.29 | $8.49 | $8.29 | $8.39 | $4.42 | 6,822,700 |
| 2019-11-04 | $8.33 | $8.37 | $8.25 | $8.27 | $4.36 | 4,506,470 |
| 2019-11-01 | $8.08 | $8.30 | $8.05 | $8.28 | $4.36 | 6,319,120 |
| 2019-10-31 | $8.19 | $8.26 | $8.06 | $8.09 | $4.26 | 4,246,070 |
| 2019-10-30 | $8.24 | $8.33 | $8.10 | $8.12 | $4.28 | 4,666,700 |
| 2019-10-29 | $8.44 | $8.44 | $8.26 | $8.26 | $4.35 | 7,033,510 |
| 2019-10-28 | $8.22 | $8.50 | $8.15 | $8.42 | $4.44 | 10,015,720 |
| 2019-10-25 | $8.20 | $8.20 | $7.99 | $8.10 | $4.27 | 4,333,640 |
| 2019-10-24 | $8.03 | $8.27 | $7.96 | $8.11 | $4.27 | 5,015,010 |
| 2019-10-23 | $8.08 | $8.08 | $7.95 | $7.99 | $4.21 | 2,755,580 |
| 2019-10-22 | $8.04 | $8.09 | $7.99 | $8.08 | $4.26 | 2,588,190 |
| 2019-10-21 | $8.15 | $8.15 | $7.90 | $8.01 | $4.22 | 4,737,890 |
| 2019-10-18 | $8.35 | $8.42 | $8.11 | $8.15 | $4.29 | 6,331,820 |
| 2019-10-17 | $8.59 | $8.67 | $8.35 | $8.39 | $4.42 | 4,346,730 |
| 2019-10-16 | $12.14 | $12.29 | $11.97 | $12.02 | $4.52 | 4,311,550 |
| 2019-10-15 | $12.24 | $12.27 | $12.06 | $12.13 | $4.56 | 4,285,590 |
| 2019-10-14 | $12.13 | $12.37 | $12.06 | $12.27 | $4.62 | 8,270,350 |
| 2019-10-11 | $11.80 | $11.96 | $11.78 | $11.91 | $4.48 | 5,184,710 |
| 2019-10-10 | $11.62 | $11.72 | $11.58 | $11.69 | $4.40 | 2,723,190 |
| 2019-10-09 | $11.54 | $11.65 | $11.51 | $11.61 | $4.37 | 2,714,570 |
| 2019-10-08 | $11.72 | $11.82 | $11.61 | $11.64 | $4.38 | 3,153,720 |
| 2019-10-07 | $11.69 | $11.69 | $11.69 | $11.69 | $4.40 | 0 |
| 2019-10-04 | $11.69 | $11.69 | $11.69 | $11.69 | $4.40 | 0 |
| 2019-10-03 | $11.69 | $11.69 | $11.69 | $11.69 | $4.40 | 0 |
| 2019-10-02 | $11.69 | $11.69 | $11.69 | $11.69 | $4.40 | 0 |
| 2019-10-01 | $11.69 | $11.69 | $11.69 | $11.69 | $4.40 | 0 |
| 2019-09-30 | $11.88 | $11.88 | $11.66 | $11.69 | $4.40 | 3,471,850 |
| 2019-09-27 | $11.70 | $11.94 | $11.70 | $11.88 | $4.47 | 3,122,330 |
| 2019-09-26 | $11.91 | $12.01 | $11.72 | $11.76 | $4.42 | 4,740,130 |
| 2019-09-25 | $12.11 | $12.11 | $11.87 | $11.90 | $4.48 | 5,667,120 |
| 2019-09-24 | $12.16 | $12.35 | $12.10 | $12.16 | $4.57 | 5,161,160 |
| 2019-09-23 | $12.38 | $12.39 | $12.08 | $12.19 | $4.59 | 5,878,860 |
| 2019-09-20 | $12.33 | $12.39 | $12.23 | $12.36 | $4.65 | 5,572,410 |
| 2019-09-19 | $12.38 | $12.40 | $12.21 | $12.31 | $4.63 | 5,691,550 |
| 2019-09-18 | $12.39 | $12.45 | $12.22 | $12.30 | $4.63 | 6,352,950 |
| 2019-09-17 | $12.67 | $12.74 | $12.28 | $12.37 | $4.65 | 7,185,710 |
| 2019-09-16 | $12.81 | $12.87 | $12.67 | $12.69 | $4.77 | 7,048,010 |
| 2019-09-13 | $12.78 | $12.78 | $12.78 | $12.78 | $4.81 | 0 |
| 2019-09-12 | $12.81 | $12.83 | $12.68 | $12.78 | $4.81 | 6,341,290 |
| 2019-09-11 | $12.85 | $12.89 | $12.65 | $12.78 | $4.81 | 9,057,530 |
| 2019-09-10 | $12.67 | $12.73 | $12.50 | $12.67 | $4.77 | 7,419,730 |
| 2019-09-09 | $12.64 | $12.83 | $12.54 | $12.64 | $4.75 | 10,312,200 |
| 2019-09-06 | $12.42 | $12.60 | $12.25 | $12.35 | $4.65 | 7,051,260 |
| 2019-09-05 | $12.30 | $12.65 | $12.27 | $12.37 | $4.65 | 13,186,270 |
| 2019-09-04 | $12.01 | $12.18 | $12.01 | $12.17 | $4.58 | 5,550,520 |
| 2019-09-03 | $12.23 | $12.29 | $11.96 | $12.12 | $4.56 | 9,431,690 |
| 2019-09-02 | $12.01 | $12.40 | $11.96 | $12.31 | $4.63 | 8,471,400 |
| 2019-08-30 | $12.54 | $12.64 | $12.26 | $12.33 | $4.64 | 4,860,330 |
| 2019-08-29 | $12.48 | $12.62 | $12.32 | $12.48 | $4.69 | 5,417,670 |
| 2019-08-28 | $12.23 | $12.49 | $12.23 | $12.38 | $4.66 | 4,897,350 |
| 2019-08-27 | $12.07 | $12.44 | $12.04 | $12.32 | $4.63 | 6,312,410 |
| 2019-08-26 | $11.96 | $12.03 | $11.90 | $11.95 | $4.50 | 4,084,000 |
| 2019-08-23 | $12.20 | $12.32 | $12.15 | $12.23 | $4.60 | 3,548,660 |
| 2019-08-22 | $12.19 | $12.34 | $12.11 | $12.18 | $4.58 | 3,464,550 |
| 2019-08-21 | $12.23 | $12.28 | $12.14 | $12.19 | $4.59 | 3,249,160 |
| 2019-08-20 | $12.30 | $12.39 | $12.17 | $12.18 | $4.58 | 4,284,880 |
| 2019-08-19 | $11.91 | $12.30 | $11.90 | $12.30 | $4.63 | 6,969,790 |
| 2019-08-16 | $11.83 | $11.96 | $11.74 | $11.78 | $4.43 | 4,320,060 |
| 2019-08-15 | $11.50 | $11.85 | $11.46 | $11.79 | $4.43 | 3,291,460 |
| 2019-08-14 | $11.90 | $11.96 | $11.79 | $11.81 | $4.44 | 3,128,500 |
| 2019-08-13 | $11.79 | $11.83 | $11.66 | $11.72 | $4.41 | 3,443,760 |
| 2019-08-12 | $11.46 | $11.89 | $11.46 | $11.88 | $4.47 | 3,743,780 |
| 2019-08-09 | $11.74 | $11.78 | $11.59 | $11.61 | $4.37 | 3,336,010 |
| 2019-08-08 | $11.70 | $11.82 | $11.60 | $11.63 | $4.37 | 3,653,510 |
| 2019-08-07 | $11.87 | $11.90 | $11.54 | $11.56 | $4.35 | 4,218,210 |
| 2019-08-06 | $12.00 | $12.00 | $11.45 | $11.68 | $4.39 | 9,285,080 |
| 2019-08-05 | $12.49 | $12.54 | $12.21 | $12.21 | $4.59 | 6,411,000 |
| 2019-08-02 | $12.56 | $12.69 | $12.41 | $12.58 | $4.73 | 6,520,900 |
| 2019-08-01 | $12.83 | $13.10 | $12.73 | $12.85 | $4.83 | 6,995,710 |
| 2019-07-31 | $12.90 | $12.96 | $12.71 | $12.79 | $4.81 | 7,192,170 |
| 2019-07-30 | $12.48 | $13.27 | $12.46 | $12.94 | $4.87 | 14,215,900 |
| 2019-07-29 | $12.55 | $12.56 | $12.28 | $12.36 | $4.65 | 4,147,940 |
| 2019-07-26 | $12.63 | $12.63 | $12.48 | $12.59 | $4.74 | 3,020,310 |
| 2019-07-25 | $12.51 | $12.72 | $12.51 | $12.63 | $4.75 | 3,613,790 |
| 2019-07-24 | $12.63 | $12.75 | $12.50 | $12.54 | $4.72 | 5,830,290 |
| 2019-07-23 | $12.16 | $12.65 | $12.15 | $12.61 | $4.74 | 8,345,970 |
| 2019-07-22 | $12.70 | $12.80 | $12.00 | $12.07 | $4.54 | 8,342,540 |
| 2019-07-19 | $12.67 | $12.87 | $12.66 | $12.69 | $4.77 | 4,247,580 |
| 2019-07-18 | $12.80 | $12.86 | $12.66 | $12.66 | $4.76 | 4,022,750 |
| 2019-07-17 | $12.94 | $13.03 | $12.76 | $12.85 | $4.83 | 4,952,840 |
| 2019-07-16 | $13.05 | $13.11 | $12.96 | $12.97 | $4.88 | 3,375,850 |
| 2019-07-15 | $12.98 | $13.20 | $12.68 | $13.05 | $4.91 | 6,419,200 |
| 2019-07-12 | $12.82 | $13.03 | $12.79 | $12.98 | $4.88 | 3,810,310 |
| 2019-07-11 | $13.05 | $13.18 | $12.81 | $12.90 | $4.85 | 4,650,680 |
| 2019-07-10 | $12.91 | $13.17 | $12.91 | $13.03 | $4.90 | 6,607,890 |
| 2019-07-09 | $12.96 | $13.07 | $12.74 | $12.83 | $4.83 | 4,877,750 |
| 2019-07-08 | $13.36 | $13.36 | $12.89 | $12.97 | $4.88 | 6,728,900 |
| 2019-07-05 | $13.37 | $13.50 | $13.27 | $13.34 | $5.02 | 5,059,900 |
| 2019-07-04 | $13.42 | $13.51 | $13.21 | $13.27 | $4.99 | 5,405,190 |
| 2019-07-03 | $13.43 | $13.65 | $13.36 | $13.45 | $5.06 | 7,348,890 |
| 2019-07-02 | $13.33 | $13.61 | $13.30 | $13.50 | $5.08 | 10,814,110 |
| 2019-07-01 | $13.05 | $13.47 | $12.97 | $13.43 | $5.05 | 13,141,470 |
| 2019-06-28 | $13.27 | $13.32 | $12.70 | $12.74 | $4.79 | 10,590,740 |
| 2019-06-27 | $13.30 | $13.41 | $13.20 | $13.26 | $4.99 | 5,031,240 |
| 2019-06-26 | $13.16 | $13.32 | $13.11 | $13.25 | $4.98 | 3,205,380 |
| 2019-06-25 | $13.31 | $13.43 | $13.07 | $13.25 | $4.98 | 6,701,480 |
| 2019-06-24 | $13.54 | $13.55 | $13.34 | $13.37 | $5.03 | 6,459,750 |
| 2019-06-21 | $13.48 | $13.65 | $13.36 | $13.51 | $5.08 | 12,023,170 |
| 2019-06-20 | $13.11 | $13.73 | $12.99 | $13.51 | $5.08 | 15,080,660 |
| 2019-06-19 | $13.33 | $13.47 | $13.06 | $13.07 | $4.92 | 9,528,990 |
| 2019-06-18 | $13.03 | $13.11 | $12.90 | $13.02 | $4.90 | 3,932,800 |
| 2019-06-17 | $12.85 | $13.12 | $12.77 | $13.00 | $4.89 | 5,413,730 |
| 2019-06-14 | $13.08 | $13.15 | $12.84 | $12.85 | $4.83 | 5,797,180 |
| 2019-06-13 | $13.12 | $13.20 | $12.80 | $13.08 | $4.92 | 10,651,250 |
| 2019-06-12 | $13.31 | $13.47 | $13.14 | $13.27 | $4.99 | 6,297,750 |
| 2019-06-11 | $16.93 | $17.50 | $16.85 | $17.43 | $5.01 | 9,284,970 |
| 2019-06-10 | $16.55 | $17.04 | $16.45 | $16.91 | $4.86 | 6,104,570 |
| 2019-06-07 | $16.37 | $16.37 | $16.37 | $16.37 | $4.71 | 0 |
| 2019-06-06 | $16.60 | $16.79 | $16.32 | $16.37 | $4.71 | 4,087,730 |
| 2019-06-05 | $16.60 | $16.85 | $16.56 | $16.61 | $4.78 | 4,300,940 |
| 2019-06-04 | $16.66 | $16.66 | $16.32 | $16.39 | $4.72 | 3,388,450 |
| 2019-06-03 | $16.88 | $16.94 | $16.42 | $16.60 | $4.78 | 5,088,240 |
| 2019-05-31 | $16.95 | $17.10 | $16.71 | $16.77 | $4.82 | 4,442,020 |
| 2019-05-30 | $17.10 | $17.10 | $16.72 | $16.95 | $4.88 | 5,822,830 |
| 2019-05-29 | $16.95 | $17.28 | $16.87 | $17.05 | $4.91 | 6,560,570 |
| 2019-05-28 | $16.70 | $17.39 | $16.60 | $17.05 | $4.91 | 11,658,820 |
| 2019-05-27 | $16.26 | $16.76 | $16.16 | $16.60 | $4.78 | 6,726,040 |
| 2019-05-24 | $16.18 | $16.45 | $16.01 | $16.26 | $4.68 | 4,076,600 |
| 2019-05-23 | $16.19 | $16.59 | $16.12 | $16.31 | $4.69 | 5,642,940 |
| 2019-05-22 | $16.57 | $16.57 | $16.22 | $16.36 | $4.71 | 3,830,560 |
| 2019-05-21 | $16.00 | $16.57 | $15.95 | $16.39 | $4.72 | 5,244,370 |
| 2019-05-20 | $16.06 | $16.17 | $15.67 | $16.07 | $4.62 | 4,173,800 |
| 2019-05-17 | $16.70 | $16.72 | $15.88 | $15.95 | $4.59 | 6,708,890 |
| 2019-05-16 | $16.49 | $16.73 | $16.40 | $16.69 | $4.80 | 5,727,180 |
| 2019-05-15 | $16.55 | $16.64 | $16.31 | $16.53 | $4.76 | 5,976,040 |
| 2019-05-14 | $16.21 | $16.57 | $16.19 | $16.36 | $4.71 | 5,736,720 |
| 2019-05-13 | $16.05 | $16.65 | $16.00 | $16.39 | $4.72 | 7,331,430 |
| 2019-05-10 | $15.85 | $16.36 | $15.58 | $16.27 | $4.68 | 7,893,380 |
| 2019-05-09 | $16.06 | $16.23 | $15.58 | $15.65 | $4.50 | 5,704,520 |
| 2019-05-08 | $15.92 | $16.48 | $15.88 | $16.21 | $4.66 | 6,965,630 |
| 2019-05-07 | $16.23 | $16.45 | $16.00 | $16.26 | $4.68 | 6,607,560 |
| 2019-05-06 | $15.68 | $16.74 | $15.48 | $15.86 | $4.56 | 11,962,030 |
| 2019-05-03 | $16.54 | $16.54 | $16.54 | $16.54 | $4.76 | 0 |
| 2019-05-02 | $16.54 | $16.54 | $16.54 | $16.54 | $4.76 | 0 |
| 2019-05-01 | $16.54 | $16.54 | $16.54 | $16.54 | $4.76 | 0 |
| 2019-04-30 | $15.91 | $16.75 | $15.91 | $16.54 | $4.76 | 7,900,390 |
| 2019-04-29 | $16.84 | $16.84 | $15.72 | $15.85 | $4.56 | 7,761,000 |
| 2019-04-26 | $16.76 | $16.93 | $16.58 | $16.68 | $4.80 | 5,467,270 |
| 2019-04-25 | $17.65 | $17.78 | $16.80 | $16.82 | $4.84 | 9,219,660 |
| 2019-04-24 | $17.92 | $17.93 | $17.53 | $17.75 | $5.11 | 5,883,380 |
| 2019-04-23 | $17.81 | $18.05 | $17.51 | $17.63 | $5.07 | 10,198,700 |
| 2019-04-22 | $18.63 | $18.90 | $18.00 | $18.11 | $5.21 | 21,435,160 |
| 2019-04-19 | $17.68 | $17.84 | $17.50 | $17.81 | $5.12 | 6,855,890 |
| 2019-04-18 | $17.97 | $18.13 | $17.71 | $17.72 | $5.10 | 6,175,670 |
| 2019-04-17 | $18.02 | $18.24 | $17.94 | $18.04 | $5.19 | 7,821,040 |
| 2019-04-16 | $17.75 | $18.16 | $17.45 | $18.15 | $5.22 | 9,762,710 |
| 2019-04-15 | $18.25 | $18.64 | $17.90 | $17.92 | $5.16 | 12,875,130 |
| 2019-04-12 | $17.60 | $17.89 | $17.53 | $17.76 | $5.11 | 5,086,590 |
| 2019-04-11 | $17.97 | $18.07 | $17.60 | $17.60 | $5.06 | 7,930,290 |
| 2019-04-10 | $18.19 | $18.20 | $17.77 | $18.00 | $5.18 | 9,083,700 |
| 2019-04-09 | $18.15 | $18.43 | $17.95 | $18.19 | $5.23 | 8,247,490 |
| 2019-04-08 | $18.81 | $18.89 | $18.01 | $18.12 | $5.21 | 14,233,040 |
| 2019-04-05 | $18.68 | $18.68 | $18.68 | $18.68 | $5.37 | 0 |
| 2019-04-04 | $19.00 | $19.14 | $18.49 | $18.68 | $5.37 | 18,391,320 |
| 2019-04-03 | $18.09 | $19.45 | $18.04 | $19.00 | $5.47 | 24,848,370 |
| 2019-04-02 | $18.22 | $18.72 | $18.08 | $18.25 | $5.25 | 19,678,620 |
| 2019-04-01 | $17.80 | $18.33 | $17.80 | $18.21 | $5.24 | 19,824,690 |
| 2019-03-29 | $17.41 | $18.06 | $16.88 | $17.90 | $5.15 | 21,153,910 |
| 2019-03-28 | $18.00 | $18.88 | $17.72 | $17.72 | $5.10 | 35,423,640 |
| 2019-03-27 | $17.66 | $17.71 | $17.00 | $17.39 | $5.00 | 8,039,740 |
| 2019-03-26 | $18.45 | $18.55 | $17.43 | $17.50 | $5.03 | 14,655,700 |
| 2019-03-25 | $18.00 | $18.68 | $18.00 | $18.20 | $5.24 | 19,882,920 |
| 2019-03-22 | $17.82 | $19.18 | $17.62 | $18.88 | $5.43 | 25,511,530 |
| 2019-03-21 | $18.10 | $18.47 | $17.89 | $17.91 | $5.15 | 23,554,180 |
| 2019-03-20 | $17.51 | $18.35 | $17.51 | $18.00 | $5.18 | 16,692,140 |
| 2019-03-19 | $17.52 | $17.87 | $17.32 | $17.75 | $5.11 | 12,273,760 |
| 2019-03-18 | $17.84 | $17.90 | $17.10 | $17.67 | $5.08 | 14,124,150 |
| 2019-03-15 | $16.79 | $17.59 | $16.79 | $17.48 | $5.03 | 18,747,560 |
| 2019-03-14 | $17.79 | $17.97 | $16.51 | $16.78 | $4.83 | 20,449,200 |
| 2019-03-13 | $17.67 | $18.54 | $17.48 | $17.59 | $5.06 | 28,783,350 |
| 2019-03-12 | $17.45 | $17.77 | $17.13 | $17.48 | $5.03 | 20,059,050 |
| 2019-03-11 | $17.28 | $17.58 | $16.90 | $17.45 | $5.02 | 15,567,550 |
| 2019-03-08 | $17.46 | $17.90 | $16.83 | $16.85 | $4.85 | 23,993,150 |
| 2019-03-07 | $17.53 | $18.10 | $17.04 | $18.10 | $5.21 | 28,439,590 |
| 2019-03-06 | $17.35 | $17.79 | $17.08 | $17.49 | $5.03 | 24,744,340 |
| 2019-03-05 | $16.30 | $17.61 | $16.10 | $17.55 | $5.05 | 31,899,080 |
| 2019-03-04 | $16.75 | $16.96 | $16.28 | $16.40 | $4.72 | 29,990,180 |
| 2019-03-01 | $15.99 | $16.26 | $15.70 | $16.23 | $4.67 | 16,643,550 |
| 2019-02-28 | $16.29 | $16.36 | $15.50 | $15.99 | $4.60 | 17,739,660 |
| 2019-02-27 | $16.27 | $16.92 | $15.88 | $16.18 | $4.65 | 32,058,760 |
| 2019-02-26 | $16.02 | $16.16 | $15.54 | $15.66 | $4.51 | 28,899,480 |
| 2019-02-25 | $15.94 | $16.56 | $15.50 | $16.36 | $4.71 | 32,298,630 |
| 2019-02-22 | $14.46 | $15.33 | $14.40 | $15.28 | $4.40 | 20,214,370 |
| 2019-02-21 | $14.33 | $14.95 | $14.20 | $14.40 | $4.14 | 14,628,070 |
| 2019-02-20 | $14.51 | $14.60 | $14.15 | $14.32 | $4.12 | 8,903,060 |
| 2019-02-19 | $14.46 | $14.95 | $14.28 | $14.51 | $4.17 | 16,981,400 |
| 2019-02-18 | $14.15 | $14.40 | $14.00 | $14.34 | $4.13 | 10,782,900 |
| 2019-02-15 | $13.92 | $14.17 | $13.80 | $13.99 | $4.02 | 9,380,780 |
| 2019-02-14 | $13.84 | $14.07 | $13.77 | $13.84 | $3.98 | 8,409,580 |
| 2019-02-13 | $13.46 | $13.95 | $13.41 | $13.83 | $3.98 | 8,179,400 |
| 2019-02-12 | $13.27 | $13.52 | $13.26 | $13.52 | $3.89 | 5,426,340 |
| 2019-02-11 | $13.10 | $13.30 | $13.04 | $13.29 | $3.82 | 3,870,000 |
| 2019-02-08 | $13.03 | $13.03 | $13.03 | $13.03 | $3.75 | 0 |
| 2019-02-07 | $13.03 | $13.03 | $13.03 | $13.03 | $3.75 | 0 |
| 2019-02-06 | $13.03 | $13.03 | $13.03 | $13.03 | $3.75 | 0 |
| 2019-02-05 | $13.03 | $13.03 | $13.03 | $13.03 | $3.75 | 0 |
| 2019-02-04 | $13.03 | $13.03 | $13.03 | $13.03 | $3.75 | 0 |
| 2019-02-01 | $12.70 | $13.05 | $12.69 | $13.03 | $3.75 | 3,520,180 |
| 2019-01-31 | $12.95 | $13.05 | $12.61 | $12.61 | $3.63 | 4,505,640 |
| 2019-01-30 | $12.93 | $13.16 | $12.80 | $12.80 | $3.68 | 4,574,690 |
| 2019-01-29 | $13.50 | $13.57 | $12.89 | $13.08 | $3.76 | 6,936,980 |
| 2019-01-28 | $14.00 | $14.15 | $13.55 | $13.59 | $3.91 | 7,364,150 |
| 2019-01-25 | $13.88 | $14.47 | $13.63 | $13.83 | $3.98 | 13,499,000 |
| 2019-01-24 | $13.45 | $13.75 | $13.42 | $13.61 | $3.92 | 6,915,020 |
| 2019-01-23 | $13.08 | $13.55 | $13.05 | $13.46 | $3.87 | 4,439,250 |
| 2019-01-22 | $13.40 | $13.40 | $13.02 | $13.08 | $3.76 | 4,420,030 |
| 2019-01-21 | $13.46 | $13.53 | $13.32 | $13.41 | $3.86 | 3,061,030 |
| 2019-01-18 | $13.42 | $13.64 | $13.39 | $13.43 | $3.86 | 3,823,660 |
| 2019-01-17 | $13.60 | $13.72 | $13.34 | $13.38 | $3.85 | 4,981,290 |
| 2019-01-16 | $13.82 | $13.94 | $13.59 | $13.62 | $3.92 | 5,862,370 |
| 2019-01-15 | $13.45 | $13.79 | $13.37 | $13.75 | $3.96 | 7,862,050 |
| 2019-01-14 | $13.44 | $13.47 | $13.26 | $13.28 | $3.82 | 2,908,880 |
| 2019-01-11 | $13.23 | $13.50 | $13.12 | $13.35 | $3.84 | 5,220,710 |
| 2019-01-10 | $13.30 | $13.49 | $13.15 | $13.26 | $3.81 | 3,468,270 |
| 2019-01-09 | $13.51 | $13.80 | $13.30 | $13.35 | $3.84 | 6,507,020 |
| 2019-01-08 | $13.29 | $13.43 | $13.21 | $13.30 | $3.83 | 3,128,690 |
| 2019-01-07 | $13.12 | $13.58 | $13.09 | $13.31 | $3.83 | 5,837,850 |
| 2019-01-04 | $12.52 | $13.18 | $12.41 | $13.09 | $3.77 | 5,789,980 |
| 2019-01-03 | $12.57 | $12.90 | $12.51 | $12.55 | $3.61 | 2,492,980 |
| 2019-01-02 | $12.69 | $12.77 | $12.56 | $12.56 | $3.61 | 2,235,370 |
| 2019-01-01 | $12.56 | $12.56 | $12.56 | $12.56 | $3.61 | 0 |
| 2018-12-31 | $12.56 | $12.56 | $12.56 | $12.56 | $3.61 | 0 |
| 2018-12-28 | $12.76 | $12.91 | $12.56 | $12.56 | $3.61 | 2,585,040 |
| 2018-12-27 | $13.34 | $13.34 | $12.71 | $12.73 | $3.66 | 3,948,450 |
| 2018-12-26 | $12.90 | $13.25 | $12.74 | $13.16 | $3.79 | 4,120,330 |
| 2018-12-25 | $13.04 | $13.08 | $12.41 | $12.93 | $3.72 | 5,049,530 |
| 2018-12-24 | $13.07 | $13.22 | $13.01 | $13.18 | $3.79 | 2,107,190 |
| 2018-12-21 | $13.17 | $13.27 | $12.95 | $13.07 | $3.76 | 3,350,850 |
| 2018-12-20 | $12.95 | $13.30 | $12.94 | $13.27 | $3.82 | 4,596,230 |
| 2018-12-19 | $13.15 | $13.24 | $12.90 | $12.91 | $3.71 | 2,994,620 |
| 2018-12-18 | $13.11 | $13.31 | $12.95 | $13.17 | $3.79 | 3,342,580 |
| 2018-12-17 | $12.97 | $13.30 | $12.91 | $13.25 | $3.81 | 4,324,010 |
| 2018-12-14 | $13.68 | $13.68 | $12.90 | $12.99 | $3.74 | 7,251,500 |
| 2018-12-13 | $13.74 | $13.83 | $13.58 | $13.68 | $3.94 | 4,462,880 |
| 2018-12-12 | $13.86 | $13.94 | $13.62 | $13.66 | $3.93 | 3,442,890 |
| 2018-12-11 | $13.85 | $13.94 | $13.67 | $13.86 | $3.99 | 3,537,740 |
| 2018-12-10 | $13.86 | $14.12 | $13.70 | $13.85 | $3.98 | 4,130,480 |
| 2018-12-07 | $13.62 | $14.09 | $13.62 | $14.00 | $4.03 | 6,153,340 |
| 2018-12-06 | $13.91 | $14.15 | $13.55 | $13.55 | $3.90 | 7,064,240 |
| 2018-12-05 | $14.02 | $14.19 | $13.87 | $14.03 | $4.04 | 12,073,420 |
| 2018-12-04 | $14.49 | $14.72 | $14.23 | $14.48 | $4.17 | 15,999,270 |
| 2018-12-03 | $14.09 | $14.64 | $13.88 | $14.64 | $4.21 | 20,587,390 |
| 2018-11-30 | $13.15 | $13.36 | $12.90 | $13.31 | $3.83 | 6,438,200 |
| 2018-11-29 | $13.82 | $14.05 | $13.30 | $13.30 | $3.83 | 8,200,660 |
| 2018-11-28 | $13.67 | $13.68 | $13.30 | $13.65 | $3.93 | 6,005,130 |
| 2018-11-27 | $13.79 | $13.87 | $13.40 | $13.77 | $3.96 | 7,478,310 |
| 2018-11-26 | $13.47 | $13.78 | $13.34 | $13.60 | $3.91 | 6,340,790 |
| 2018-11-23 | $14.08 | $14.30 | $13.33 | $13.44 | $3.87 | 14,302,870 |
| 2018-11-22 | $15.15 | $15.15 | $14.35 | $14.51 | $4.17 | 14,273,450 |
| 2018-11-21 | $14.00 | $15.15 | $13.90 | $15.00 | $4.32 | 20,250,440 |
| 2018-11-20 | $14.12 | $15.28 | $14.08 | $14.24 | $4.10 | 16,350,950 |
| 2018-11-19 | $15.05 | $15.14 | $14.18 | $14.30 | $4.11 | 16,844,660 |
| 2018-11-16 | $14.29 | $14.95 | $14.21 | $14.67 | $4.22 | 20,423,910 |
| 2018-11-15 | $13.39 | $14.35 | $13.39 | $14.11 | $4.06 | 18,369,130 |
| 2018-11-14 | $13.08 | $13.60 | $12.80 | $13.31 | $3.83 | 10,734,080 |
| 2018-11-13 | $12.88 | $13.58 | $12.82 | $13.27 | $3.82 | 12,231,370 |
| 2018-11-12 | $13.40 | $13.50 | $12.92 | $13.19 | $3.79 | 10,202,350 |
| 2018-11-09 | $12.58 | $13.14 | $12.58 | $13.03 | $3.75 | 12,049,920 |
| 2018-11-08 | $12.85 | $12.85 | $12.50 | $12.54 | $3.61 | 5,583,640 |
| 2018-11-07 | $13.19 | $13.19 | $12.72 | $12.72 | $3.66 | 8,981,620 |
| 2018-11-06 | $12.65 | $13.30 | $12.60 | $13.03 | $3.75 | 15,030,580 |
| 2018-11-05 | $11.97 | $12.68 | $11.85 | $12.62 | $3.63 | 10,150,120 |
| 2018-11-02 | $11.95 | $12.18 | $11.70 | $12.09 | $3.48 | 7,892,160 |
| 2018-11-01 | $11.69 | $11.92 | $11.63 | $11.67 | $3.36 | 3,743,690 |
| 2018-10-31 | $11.55 | $11.74 | $11.52 | $11.62 | $3.34 | 2,462,430 |
| 2018-10-30 | $11.20 | $11.66 | $11.10 | $11.56 | $3.33 | 2,767,770 |
| 2018-10-29 | $11.60 | $11.63 | $11.28 | $11.30 | $3.25 | 1,739,130 |
| 2018-10-26 | $11.68 | $11.82 | $11.50 | $11.57 | $3.33 | 2,036,750 |
| 2018-10-25 | $11.23 | $11.62 | $11.15 | $11.57 | $3.33 | 2,869,270 |
| 2018-10-24 | $11.52 | $11.95 | $11.51 | $11.64 | $3.35 | 3,040,000 |
| 2018-10-23 | $11.99 | $11.99 | $11.50 | $11.58 | $3.33 | 3,447,580 |
| 2018-10-22 | $11.36 | $12.24 | $11.36 | $11.98 | $3.45 | 5,132,650 |
| 2018-10-19 | $10.81 | $11.44 | $10.73 | $11.31 | $3.25 | 2,832,080 |
| 2018-10-18 | $11.16 | $11.23 | $10.79 | $10.96 | $3.15 | 2,303,830 |
| 2018-10-17 | $11.25 | $11.35 | $10.96 | $11.25 | $3.24 | 2,276,330 |
| 2018-10-16 | $11.26 | $11.42 | $10.94 | $11.09 | $3.19 | 2,522,930 |
| 2018-10-15 | $11.55 | $11.76 | $11.15 | $11.25 | $3.24 | 2,200,560 |
| 2018-10-12 | $11.58 | $11.88 | $11.02 | $11.55 | $3.32 | 4,245,710 |
| 2018-10-11 | $12.55 | $12.67 | $11.59 | $11.77 | $3.39 | 6,449,720 |
| 2018-10-10 | $12.88 | $12.99 | $12.71 | $12.88 | $3.71 | 2,471,940 |
| 2018-10-09 | $12.61 | $12.93 | $12.61 | $12.88 | $3.71 | 3,301,780 |
| 2018-10-08 | $12.68 | $12.94 | $12.61 | $12.67 | $3.65 | 4,579,310 |
| 2018-10-05 | $12.80 | $12.80 | $12.80 | $12.80 | $3.68 | 0 |
| 2018-10-04 | $12.80 | $12.80 | $12.80 | $12.80 | $3.68 | 0 |
| 2018-10-03 | $12.80 | $12.80 | $12.80 | $12.80 | $3.68 | 0 |
| 2018-10-02 | $12.80 | $12.80 | $12.80 | $12.80 | $3.68 | 0 |
| 2018-10-01 | $12.80 | $12.80 | $12.80 | $12.80 | $3.68 | 0 |
| 2018-09-28 | $12.68 | $12.83 | $12.65 | $12.80 | $3.68 | 2,863,830 |
| 2018-09-27 | $12.91 | $12.95 | $12.66 | $12.67 | $3.65 | 3,817,270 |
| 2018-09-26 | $12.80 | $12.98 | $12.76 | $12.91 | $3.71 | 4,981,370 |
| 2018-09-25 | $12.61 | $13.20 | $12.61 | $12.92 | $3.72 | 9,129,080 |
| 2018-09-24 | $12.50 | $12.50 | $12.50 | $12.50 | $3.60 | 0 |
| 2018-09-21 | $12.24 | $12.55 | $12.19 | $12.50 | $3.60 | 3,385,210 |
| 2018-09-20 | $12.30 | $12.35 | $12.20 | $12.24 | $3.52 | 1,731,720 |
| 2018-09-19 | $12.22 | $12.42 | $12.16 | $12.31 | $3.54 | 2,546,180 |
| 2018-09-18 | $12.06 | $12.26 | $12.03 | $12.22 | $3.52 | 1,853,010 |
| 2018-09-17 | $12.20 | $12.25 | $12.05 | $12.06 | $3.47 | 1,255,830 |
| 2018-09-14 | $12.32 | $12.39 | $12.16 | $12.20 | $3.51 | 1,362,410 |
| 2018-09-13 | $12.28 | $12.35 | $12.17 | $12.31 | $3.54 | 1,958,040 |
| 2018-09-12 | $12.12 | $12.30 | $12.12 | $12.19 | $3.51 | 1,283,990 |
| 2018-09-11 | $12.10 | $12.25 | $12.02 | $12.12 | $3.49 | 1,387,910 |
| 2018-09-10 | $12.28 | $12.28 | $12.06 | $12.08 | $3.48 | 1,659,490 |
| 2018-09-07 | $12.23 | $12.38 | $12.13 | $12.20 | $3.51 | 1,845,760 |
| 2018-09-06 | $12.21 | $12.39 | $12.13 | $12.20 | $3.51 | 2,819,450 |
| 2018-09-05 | $12.68 | $12.76 | $12.38 | $12.38 | $3.56 | 2,923,470 |
| 2018-09-04 | $12.47 | $12.65 | $12.35 | $12.59 | $3.62 | 2,755,410 |
| 2018-09-03 | $12.41 | $12.51 | $12.19 | $12.48 | $3.59 | 2,089,340 |
| 2018-08-31 | $12.44 | $12.56 | $12.36 | $12.43 | $3.58 | 2,040,440 |
| 2018-08-30 | $12.64 | $12.67 | $12.34 | $12.42 | $3.57 | 2,546,060 |
| 2018-08-29 | $12.74 | $12.81 | $12.52 | $12.60 | $3.62 | 2,771,910 |
| 2018-08-28 | $12.58 | $12.95 | $12.58 | $12.82 | $3.69 | 5,297,990 |
| 2018-08-27 | $12.35 | $12.57 | $12.32 | $12.56 | $3.61 | 2,616,610 |
| 2018-08-24 | $12.29 | $12.46 | $12.25 | $12.36 | $3.56 | 1,604,950 |
| 2018-08-23 | $12.27 | $12.44 | $12.22 | $12.30 | $3.54 | 1,604,840 |
| 2018-08-22 | $12.37 | $12.39 | $12.18 | $12.23 | $3.52 | 1,654,060 |
| 2018-08-21 | $12.44 | $12.53 | $12.35 | $12.39 | $3.56 | 2,282,680 |
| 2018-08-20 | $12.30 | $12.42 | $12.18 | $12.40 | $3.57 | 1,869,730 |
| 2018-08-17 | $12.44 | $12.68 | $12.22 | $12.30 | $3.54 | 2,582,870 |
| 2018-08-16 | $12.30 | $12.48 | $12.10 | $12.37 | $3.56 | 2,466,710 |
| 2018-08-15 | $12.71 | $12.71 | $12.36 | $12.47 | $3.59 | 2,485,500 |
| 2018-08-14 | $12.65 | $12.85 | $12.60 | $12.71 | $3.66 | 2,506,410 |
| 2018-08-13 | $12.63 | $12.86 | $12.51 | $12.83 | $3.69 | 2,784,810 |
| 2018-08-10 | $12.88 | $13.05 | $12.78 | $12.89 | $3.71 | 2,563,930 |
| 2018-08-09 | $12.46 | $13.08 | $12.46 | $12.97 | $3.73 | 4,060,250 |
| 2018-08-08 | $12.72 | $12.87 | $12.59 | $12.62 | $3.63 | 3,005,380 |
| 2018-08-07 | $12.48 | $12.76 | $12.35 | $12.75 | $3.67 | 3,030,550 |
| 2018-08-06 | $12.66 | $12.76 | $12.17 | $12.32 | $3.54 | 2,838,270 |
| 2018-08-03 | $12.64 | $12.83 | $12.50 | $12.65 | $3.64 | 2,658,240 |
| 2018-08-02 | $13.21 | $13.30 | $12.31 | $12.64 | $3.64 | 5,057,100 |
| 2018-08-01 | $13.65 | $13.74 | $13.23 | $13.26 | $3.81 | 4,087,490 |
| 2018-07-31 | $13.56 | $13.71 | $13.48 | $13.65 | $3.93 | 2,094,650 |
| 2018-07-30 | $13.50 | $13.87 | $13.50 | $13.55 | $3.90 | 3,398,510 |
| 2018-07-27 | $13.50 | $13.77 | $13.45 | $13.58 | $3.91 | 3,505,080 |
| 2018-07-26 | $13.72 | $13.76 | $13.50 | $13.57 | $3.90 | 4,099,310 |
| 2018-07-25 | $13.88 | $13.90 | $13.71 | $13.75 | $3.96 | 4,010,610 |
| 2018-07-24 | $13.85 | $13.97 | $13.71 | $13.84 | $3.98 | 7,694,170 |
| 2018-07-23 | $13.43 | $14.03 | $13.27 | $13.96 | $4.02 | 10,459,860 |
| 2018-07-20 | $12.78 | $13.78 | $12.61 | $13.52 | $3.89 | 10,170,400 |
| 2018-07-19 | $12.97 | $13.13 | $12.20 | $12.60 | $3.62 | 3,802,880 |
| 2018-07-18 | $13.04 | $13.20 | $12.95 | $13.05 | $3.75 | 3,092,670 |
| 2018-07-17 | $13.01 | $13.13 | $12.75 | $12.98 | $3.73 | 2,415,810 |
| 2018-07-16 | $13.01 | $13.15 | $12.95 | $13.08 | $3.76 | 2,366,230 |
| 2018-07-13 | $13.16 | $13.27 | $12.98 | $13.11 | $3.77 | 3,607,500 |
| 2018-07-12 | $12.47 | $13.25 | $12.45 | $13.17 | $3.79 | 5,651,100 |
| 2018-07-11 | $12.86 | $12.86 | $12.31 | $12.48 | $3.59 | 3,917,490 |
| 2018-07-10 | $12.89 | $13.07 | $12.80 | $13.07 | $3.76 | 2,541,920 |
| 2018-07-09 | $12.66 | $12.89 | $12.51 | $12.87 | $3.70 | 2,962,870 |
| 2018-07-06 | $12.53 | $12.76 | $12.06 | $12.49 | $3.59 | 4,048,440 |
| 2018-07-05 | $13.03 | $13.19 | $12.35 | $12.53 | $3.60 | 3,613,070 |
| 2018-07-04 | $13.36 | $13.38 | $12.90 | $12.95 | $3.73 | 2,911,990 |
| 2018-07-03 | $13.30 | $13.45 | $12.93 | $13.39 | $3.85 | 3,641,730 |
| 2018-07-02 | $13.70 | $13.85 | $13.19 | $13.30 | $3.83 | 3,476,690 |
| 2018-06-29 | $13.35 | $13.66 | $12.80 | $13.55 | $3.90 | 3,646,300 |
| 2018-06-28 | $13.26 | $13.77 | $13.26 | $13.35 | $3.84 | 1,807,170 |
| 2018-06-27 | $17.59 | $18.41 | $17.41 | $17.89 | $3.93 | 4,037,000 |
| 2018-06-26 | $17.02 | $17.76 | $16.99 | $17.63 | $3.87 | 3,324,270 |
| 2018-06-25 | $17.98 | $18.51 | $17.60 | $17.64 | $3.88 | 6,114,440 |
| 2018-06-22 | $16.30 | $16.99 | $16.30 | $16.83 | $3.70 | 1,999,300 |
| 2018-06-21 | $16.81 | $17.07 | $16.37 | $16.39 | $3.60 | 2,564,580 |
| 2018-06-20 | $16.60 | $16.97 | $16.59 | $16.80 | $3.69 | 2,637,270 |
| 2018-06-19 | $18.28 | $18.28 | $16.71 | $16.72 | $3.67 | 5,234,610 |
| 2018-06-18 | $18.57 | $18.57 | $18.57 | $18.57 | $4.08 | 0 |
| 2018-06-15 | $18.79 | $18.85 | $18.36 | $18.57 | $4.08 | 1,703,220 |
| 2018-06-14 | $18.78 | $19.07 | $18.74 | $18.82 | $4.14 | 1,459,390 |
| 2018-06-13 | $19.01 | $19.01 | $18.68 | $18.83 | $4.14 | 1,373,580 |
| 2018-06-12 | $18.61 | $19.01 | $18.53 | $18.98 | $4.17 | 1,650,440 |
| 2018-06-11 | $18.90 | $18.90 | $18.58 | $18.61 | $4.09 | 1,698,970 |
| 2018-06-08 | $19.40 | $19.46 | $18.75 | $18.93 | $4.16 | 3,279,450 |
| 2018-06-07 | $19.75 | $19.77 | $19.48 | $19.57 | $4.30 | 1,694,040 |
| 2018-06-06 | $19.59 | $19.76 | $19.50 | $19.69 | $4.33 | 1,829,640 |
| 2018-06-05 | $19.31 | $19.60 | $19.24 | $19.59 | $4.30 | 1,901,610 |
| 2018-06-04 | $19.29 | $19.44 | $19.25 | $19.28 | $4.24 | 1,308,980 |
| 2018-06-01 | $19.40 | $19.41 | $19.14 | $19.26 | $4.23 | 1,891,780 |
| 2018-05-31 | $19.36 | $19.55 | $19.22 | $19.47 | $4.28 | 2,086,200 |
| 2018-05-30 | $19.97 | $20.27 | $19.10 | $19.12 | $4.20 | 4,075,310 |
| 2018-05-29 | $20.27 | $20.44 | $20.22 | $20.23 | $4.44 | 1,923,320 |
| 2018-05-28 | $20.47 | $20.67 | $20.26 | $20.27 | $4.45 | 2,185,940 |
| 2018-05-25 | $20.75 | $21.00 | $20.46 | $20.47 | $4.50 | 2,862,300 |
| 2018-05-24 | $21.15 | $21.27 | $20.82 | $20.86 | $4.58 | 2,853,500 |
| 2018-05-23 | $21.67 | $21.67 | $21.18 | $21.21 | $4.66 | 3,853,320 |
| 2018-05-22 | $21.30 | $21.76 | $21.23 | $21.69 | $4.77 | 5,680,530 |
| 2018-05-21 | $21.33 | $21.38 | $21.18 | $21.28 | $4.68 | 3,478,830 |
| 2018-05-18 | $21.04 | $21.10 | $20.77 | $21.00 | $4.61 | 2,430,820 |
| 2018-05-17 | $21.03 | $21.15 | $20.87 | $21.01 | $4.62 | 1,802,100 |
| 2018-05-16 | $21.30 | $21.30 | $20.95 | $21.00 | $4.61 | 2,862,900 |
| 2018-05-15 | $21.25 | $21.38 | $21.03 | $21.35 | $4.69 | 2,752,450 |
| 2018-05-14 | $21.30 | $21.48 | $21.09 | $21.23 | $4.66 | 2,821,400 |
| 2018-05-11 | $21.63 | $21.63 | $21.17 | $21.30 | $4.68 | 3,591,000 |
| 2018-05-10 | $21.70 | $21.77 | $21.34 | $21.55 | $4.74 | 4,691,460 |
| 2018-05-09 | $21.12 | $21.86 | $21.12 | $21.64 | $4.75 | 9,021,310 |
| 2018-05-08 | $20.73 | $21.02 | $20.60 | $20.92 | $4.60 | 3,590,620 |
| 2018-05-07 | $20.39 | $20.85 | $20.32 | $20.74 | $4.56 | 3,489,360 |
| 2018-05-04 | $20.56 | $20.59 | $20.31 | $20.35 | $4.47 | 2,501,300 |
| 2018-05-03 | $20.35 | $20.63 | $20.26 | $20.58 | $4.52 | 3,247,630 |
| 2018-05-02 | $20.30 | $20.60 | $20.16 | $20.28 | $4.46 | 2,188,430 |
| 2018-05-01 | $20.16 | $20.16 | $20.16 | $20.16 | $4.43 | 0 |
| 2018-04-30 | $20.16 | $20.16 | $20.16 | $20.16 | $4.43 | 0 |
| 2018-04-27 | $20.02 | $20.38 | $20.01 | $20.16 | $4.43 | 2,162,550 |
| 2018-04-26 | $20.70 | $20.70 | $19.95 | $19.98 | $4.39 | 2,902,700 |
| 2018-04-25 | $20.63 | $20.76 | $20.55 | $20.63 | $4.53 | 3,201,640 |
| 2018-04-24 | $20.30 | $20.85 | $20.21 | $20.81 | $4.57 | 3,238,180 |
| 2018-04-23 | $20.09 | $20.47 | $20.09 | $20.29 | $4.46 | 2,864,940 |
| 2018-04-20 | $20.60 | $20.83 | $20.03 | $20.06 | $4.41 | 3,548,160 |
| 2018-04-19 | $20.44 | $20.93 | $20.37 | $20.75 | $4.56 | 3,938,680 |
| 2018-04-18 | $20.32 | $20.55 | $19.60 | $20.45 | $4.49 | 3,856,110 |
| 2018-04-17 | $20.88 | $20.90 | $20.01 | $20.08 | $4.41 | 3,061,370 |
| 2018-04-16 | $21.22 | $21.35 | $20.58 | $20.82 | $4.57 | 3,863,110 |
| 2018-04-13 | $21.75 | $21.80 | $21.35 | $21.42 | $4.71 | 3,811,400 |
| 2018-04-12 | $21.01 | $21.85 | $21.00 | $21.66 | $4.76 | 6,983,020 |
| 2018-04-11 | $21.59 | $21.68 | $21.07 | $21.15 | $4.65 | 5,813,920 |
| 2018-04-10 | $20.49 | $21.15 | $20.35 | $20.99 | $4.61 | 4,780,800 |
| 2018-04-09 | $20.10 | $20.54 | $19.98 | $20.41 | $4.48 | 3,101,770 |
| 2018-04-06 | $20.45 | $20.45 | $20.45 | $20.45 | $4.49 | 0 |
| 2018-04-05 | $20.45 | $20.45 | $20.45 | $20.45 | $4.49 | 0 |
| 2018-04-04 | $20.46 | $20.64 | $20.38 | $20.45 | $4.49 | 3,254,800 |
| 2018-04-03 | $21.00 | $21.02 | $20.18 | $20.42 | $4.49 | 6,297,580 |
| 2018-04-02 | $21.55 | $21.83 | $21.39 | $21.41 | $4.70 | 5,115,840 |
| 2018-03-30 | $21.36 | $21.63 | $21.15 | $21.61 | $4.75 | 4,667,590 |
| 2018-03-29 | $20.99 | $21.47 | $20.99 | $21.36 | $4.69 | 4,311,470 |
| 2018-03-28 | $21.21 | $21.44 | $20.86 | $20.93 | $4.60 | 5,418,480 |
| 2018-03-27 | $21.52 | $21.77 | $21.32 | $21.63 | $4.75 | 6,097,720 |
| 2018-03-26 | $20.91 | $21.18 | $20.12 | $21.15 | $4.65 | 6,845,220 |
| 2018-03-23 | $22.11 | $22.40 | $21.34 | $21.34 | $4.69 | 10,792,010 |
| 2018-03-22 | $23.89 | $24.53 | $23.61 | $23.71 | $5.21 | 6,813,550 |
| 2018-03-21 | $24.31 | $24.78 | $23.88 | $23.96 | $5.26 | 11,252,190 |
| 2018-03-20 | $23.61 | $25.43 | $23.30 | $24.76 | $5.44 | 17,141,770 |
| 2018-03-19 | $24.70 | $24.70 | $22.95 | $23.39 | $5.14 | 13,940,040 |
| 2018-03-16 | $21.90 | $22.83 | $21.89 | $22.78 | $5.01 | 6,822,500 |
| 2018-03-15 | $21.98 | $22.14 | $21.59 | $21.90 | $4.81 | 3,829,130 |
| 2018-03-14 | $22.78 | $23.11 | $22.12 | $22.15 | $4.87 | 4,940,760 |
| 2018-03-13 | $22.70 | $22.98 | $22.55 | $22.60 | $4.97 | 4,273,120 |
| 2018-03-12 | $22.53 | $23.10 | $22.38 | $22.90 | $5.03 | 7,238,080 |
| 2018-03-09 | $22.38 | $22.48 | $22.08 | $22.43 | $4.93 | 5,434,410 |
| 2018-03-08 | $22.50 | $22.70 | $22.08 | $22.22 | $4.88 | 5,535,390 |
| 2018-03-07 | $22.20 | $22.83 | $22.05 | $22.50 | $4.94 | 8,156,270 |
| 2018-03-06 | $22.17 | $22.54 | $21.81 | $22.30 | $4.90 | 9,539,230 |
| 2018-03-05 | $20.59 | $22.24 | $20.54 | $22.24 | $4.89 | 11,536,680 |
| 2018-03-02 | $20.58 | $20.70 | $20.20 | $20.22 | $4.44 | 3,850,660 |
| 2018-03-01 | $20.48 | $20.85 | $20.41 | $20.75 | $4.56 | 3,082,600 |
| 2018-02-28 | $20.40 | $20.95 | $20.40 | $20.59 | $4.52 | 2,988,400 |
| 2018-02-27 | $20.55 | $20.73 | $20.42 | $20.62 | $4.53 | 3,269,320 |
| 2018-02-26 | $20.03 | $20.66 | $19.81 | $20.64 | $4.54 | 4,909,390 |
| 2018-02-23 | $19.88 | $20.22 | $19.63 | $20.17 | $4.43 | 3,344,090 |
| 2018-02-22 | $19.62 | $19.83 | $19.46 | $19.81 | $4.35 | 2,581,180 |
| 2018-02-21 | $19.44 | $19.44 | $19.44 | $19.44 | $4.27 | 0 |
| 2018-02-20 | $19.44 | $19.44 | $19.44 | $19.44 | $4.27 | 0 |
| 2018-02-19 | $19.44 | $19.44 | $19.44 | $19.44 | $4.27 | 0 |
| 2018-02-16 | $19.44 | $19.44 | $19.44 | $19.44 | $4.27 | 0 |
| 2018-02-15 | $19.44 | $19.44 | $19.44 | $19.44 | $4.27 | 0 |
| 2018-02-14 | $19.38 | $19.54 | $19.19 | $19.44 | $4.27 | 1,870,920 |
| 2018-02-13 | $19.76 | $19.82 | $19.15 | $19.26 | $4.23 | 3,297,760 |
| 2018-02-12 | $19.50 | $19.96 | $19.39 | $19.66 | $4.32 | 5,412,480 |
| 2018-02-09 | $18.50 | $18.98 | $18.31 | $18.75 | $4.12 | 3,957,010 |
| 2018-02-08 | $18.68 | $19.38 | $18.68 | $19.29 | $4.24 | 3,269,260 |
| 2018-02-07 | $19.40 | $19.53 | $18.07 | $18.99 | $4.17 | 5,927,640 |
| 2018-02-06 | $20.20 | $20.20 | $19.00 | $19.01 | $4.18 | 7,910,390 |
| 2018-02-05 | $23.10 | $23.15 | $21.00 | $21.00 | $4.61 | 10,722,240 |
| 2018-02-02 | $23.24 | $23.50 | $23.09 | $23.33 | $5.13 | 2,162,100 |
| 2018-02-01 | $23.48 | $23.77 | $23.12 | $23.24 | $5.11 | 4,232,810 |
| 2018-01-31 | $24.10 | $24.29 | $23.46 | $23.55 | $5.17 | 2,806,440 |
| 2018-01-30 | $24.03 | $24.45 | $24.03 | $24.18 | $5.31 | 1,831,380 |
| 2018-01-29 | $24.47 | $24.67 | $24.05 | $24.09 | $5.29 | 3,182,850 |
| 2018-01-26 | $24.51 | $24.61 | $24.34 | $24.49 | $5.38 | 3,362,160 |
| 2018-01-25 | $24.61 | $25.12 | $24.60 | $24.64 | $5.41 | 9,198,570 |
| 2018-01-24 | $23.91 | $24.10 | $23.82 | $24.06 | $5.29 | 2,050,670 |
| 2018-01-23 | $24.17 | $24.18 | $23.85 | $23.98 | $5.27 | 2,432,810 |
| 2018-01-22 | $23.57 | $24.67 | $23.45 | $24.27 | $5.33 | 5,064,260 |
| 2018-01-19 | $23.32 | $23.65 | $23.28 | $23.56 | $5.18 | 2,403,180 |
| 2018-01-18 | $23.30 | $23.51 | $23.19 | $23.31 | $5.12 | 1,653,800 |
| 2018-01-17 | $23.18 | $23.49 | $23.00 | $23.32 | $5.12 | 2,902,770 |
| 2018-01-16 | $23.53 | $23.78 | $22.91 | $23.14 | $5.08 | 4,275,610 |
| 2018-01-15 | $24.71 | $24.71 | $23.55 | $23.61 | $5.19 | 4,976,280 |
| 2018-01-12 | $25.18 | $25.29 | $24.70 | $24.72 | $5.43 | 2,526,780 |
| 2018-01-11 | $25.02 | $25.28 | $24.97 | $25.18 | $5.53 | 2,496,910 |
| 2018-01-10 | $24.79 | $25.37 | $24.79 | $25.19 | $5.53 | 5,424,810 |
| 2018-01-09 | $24.69 | $24.79 | $24.59 | $24.76 | $5.44 | 2,099,290 |
| 2018-01-08 | $24.90 | $24.96 | $24.60 | $24.72 | $5.43 | 2,049,380 |
| 2018-01-05 | $24.88 | $24.98 | $24.80 | $24.90 | $5.47 | 2,028,450 |
| 2018-01-04 | $24.80 | $24.89 | $24.69 | $24.87 | $5.46 | 2,453,420 |
| 2018-01-03 | $24.80 | $24.98 | $24.69 | $24.80 | $5.45 | 2,581,380 |
| 2018-01-02 | $24.68 | $24.81 | $24.53 | $24.79 | $5.45 | 1,774,990 |
| 2018-01-01 | $24.61 | $24.61 | $24.61 | $24.61 | $5.41 | 0 |
| 2017-12-29 | $24.41 | $24.67 | $24.33 | $24.61 | $5.41 | 1,846,010 |
| 2017-12-28 | $24.18 | $24.45 | $24.18 | $24.25 | $5.33 | 1,422,660 |
| 2017-12-27 | $24.66 | $24.66 | $24.26 | $24.28 | $5.33 | 1,736,940 |
| 2017-12-26 | $24.51 | $24.66 | $24.39 | $24.64 | $5.41 | 1,407,270 |
| 2017-12-25 | $24.87 | $25.00 | $24.25 | $24.63 | $5.41 | 3,276,570 |
| 2017-12-22 | $25.08 | $25.15 | $24.82 | $24.85 | $5.46 | 1,974,700 |
| 2017-12-21 | $25.09 | $25.17 | $24.83 | $25.08 | $5.51 | 1,686,900 |
| 2017-12-20 | $25.16 | $25.29 | $24.87 | $25.15 | $5.53 | 2,323,600 |
| 2017-12-19 | $25.19 | $25.31 | $25.13 | $25.25 | $5.55 | 1,435,470 |
| 2017-12-18 | $25.18 | $25.28 | $24.97 | $25.22 | $5.54 | 2,143,530 |
| 2017-12-15 | $25.15 | $25.41 | $25.11 | $25.18 | $5.53 | 2,037,840 |
| 2017-12-14 | $25.49 | $25.49 | $25.16 | $25.18 | $5.53 | 1,969,020 |
| 2017-12-13 | $25.29 | $25.39 | $25.13 | $25.37 | $5.57 | 2,469,270 |
| 2017-12-12 | $25.55 | $25.75 | $25.39 | $25.41 | $5.58 | 3,260,700 |
| 2017-12-11 | $25.52 | $25.62 | $25.12 | $25.44 | $5.59 | 3,244,270 |
| 2017-12-08 | $25.46 | $25.75 | $25.46 | $25.58 | $5.62 | 2,235,450 |
| 2017-12-07 | $25.52 | $25.72 | $25.36 | $25.61 | $5.63 | 2,195,270 |
| 2017-12-06 | $25.45 | $25.69 | $25.32 | $25.61 | $5.63 | 3,490,820 |
| 2017-12-05 | $25.10 | $25.80 | $25.10 | $25.69 | $5.64 | 8,700,900 |
| 2017-12-04 | $25.26 | $25.26 | $24.85 | $25.10 | $5.52 | 2,629,110 |
| 2017-12-01 | $25.01 | $25.38 | $25.00 | $25.29 | $5.56 | 1,962,750 |
| 2017-11-30 | $25.59 | $25.59 | $25.09 | $25.21 | $5.54 | 3,338,610 |
| 2017-11-29 | $25.70 | $25.76 | $25.30 | $25.59 | $5.62 | 3,862,050 |
| 2017-11-28 | $25.00 | $25.59 | $24.91 | $25.52 | $5.61 | 2,788,180 |
| 2017-11-27 | $24.95 | $25.11 | $24.65 | $25.09 | $5.51 | 2,964,440 |
| 2017-11-24 | $25.00 | $25.15 | $24.56 | $25.01 | $5.50 | 4,790,220 |
| 2017-11-23 | $25.27 | $25.51 | $24.94 | $25.07 | $5.51 | 3,955,140 |
| 2017-11-22 | $25.47 | $25.73 | $25.03 | $25.22 | $5.54 | 5,648,400 |
| 2017-11-21 | $26.05 | $26.37 | $25.39 | $25.61 | $5.63 | 7,584,770 |
| 2017-11-20 | $26.38 | $26.43 | $25.65 | $26.06 | $5.73 | 6,282,630 |
| 2017-11-17 | $26.05 | $26.70 | $25.88 | $26.68 | $5.86 | 9,282,340 |
| 2017-11-16 | $26.71 | $26.87 | $26.20 | $26.22 | $5.76 | 5,785,270 |
| 2017-11-15 | $27.34 | $27.45 | $26.62 | $26.75 | $5.88 | 9,557,250 |
| 2017-11-14 | $26.88 | $27.63 | $26.88 | $27.45 | $6.03 | 13,065,590 |
| 2017-11-13 | $26.53 | $26.98 | $26.27 | $26.87 | $5.90 | 5,676,050 |
| 2017-11-10 | $26.80 | $26.80 | $26.34 | $26.49 | $5.82 | 5,075,970 |
| 2017-11-09 | $26.78 | $26.89 | $26.65 | $26.77 | $5.88 | 3,971,400 |
| 2017-11-08 | $26.88 | $27.15 | $26.65 | $26.90 | $5.91 | 5,507,040 |
| 2017-11-07 | $26.87 | $27.06 | $26.52 | $26.82 | $5.89 | 3,808,540 |
| 2017-11-06 | $26.70 | $26.95 | $26.58 | $26.86 | $5.90 | 4,121,280 |
| 2017-11-03 | $26.38 | $26.58 | $26.07 | $26.49 | $5.82 | 4,257,700 |
| 2017-11-02 | $26.32 | $26.50 | $25.95 | $26.37 | $5.79 | 5,067,110 |
| 2017-11-01 | $26.70 | $26.87 | $26.45 | $26.52 | $5.83 | 3,356,900 |
| 2017-10-31 | $26.30 | $26.72 | $26.16 | $26.68 | $5.86 | 4,068,110 |
| 2017-10-30 | $26.98 | $26.99 | $25.55 | $26.31 | $5.78 | 9,832,510 |
| 2017-10-27 | $27.68 | $27.86 | $27.10 | $27.12 | $5.96 | 5,323,500 |
| 2017-10-26 | $27.74 | $27.86 | $27.48 | $27.68 | $6.08 | 4,383,500 |
| 2017-10-25 | $27.73 | $27.90 | $27.56 | $27.80 | $6.11 | 4,583,410 |
| 2017-10-24 | $27.58 | $27.84 | $27.18 | $27.82 | $6.11 | 7,156,700 |
| 2017-10-23 | $27.29 | $27.61 | $27.29 | $27.59 | $6.06 | 3,409,930 |
| 2017-10-20 | $27.12 | $27.56 | $27.12 | $27.42 | $6.02 | 4,018,800 |
| 2017-10-19 | $27.69 | $27.84 | $27.07 | $27.16 | $5.97 | 6,414,340 |
| 2017-10-18 | $28.23 | $28.34 | $27.54 | $27.67 | $6.08 | 6,889,610 |
| 2017-10-17 | $28.01 | $28.47 | $27.91 | $28.23 | $6.20 | 6,273,260 |
| 2017-10-16 | $28.88 | $28.88 | $27.93 | $27.99 | $6.15 | 10,727,400 |
| 2017-10-13 | $29.16 | $29.32 | $28.66 | $28.71 | $6.31 | 11,688,800 |
| 2017-10-12 | $28.85 | $29.80 | $28.73 | $29.34 | $6.45 | 14,786,310 |
| 2017-10-11 | $30.30 | $31.05 | $28.95 | $29.08 | $6.39 | 25,410,190 |
| 2017-10-10 | $28.70 | $28.95 | $28.53 | $28.94 | $6.36 | 10,705,900 |
| 2017-10-09 | $28.18 | $28.98 | $27.91 | $28.83 | $6.33 | 17,699,200 |
| 2017-10-06 | $27.75 | $27.75 | $27.75 | $27.75 | $6.10 | 0 |
| 2017-10-05 | $27.75 | $27.75 | $27.75 | $27.75 | $6.10 | 0 |
| 2017-10-04 | $27.75 | $27.75 | $27.75 | $27.75 | $6.10 | 0 |
| 2017-10-03 | $27.75 | $27.75 | $27.75 | $27.75 | $6.10 | 0 |
| 2017-10-02 | $27.75 | $27.75 | $27.75 | $27.75 | $6.10 | 0 |
| 2017-09-29 | $28.06 | $28.22 | $27.58 | $27.75 | $6.10 | 10,425,640 |
| 2017-09-28 | $27.99 | $28.56 | $27.84 | $28.10 | $6.17 | 13,329,060 |
| 2017-09-27 | $27.88 | $28.08 | $27.71 | $27.91 | $6.13 | 8,269,060 |
| 2017-09-26 | $27.56 | $28.24 | $27.30 | $27.92 | $6.13 | 14,899,470 |
| 2017-09-25 | $27.26 | $28.09 | $27.22 | $27.69 | $6.08 | 19,421,590 |
| 2017-09-22 | $26.81 | $27.37 | $26.65 | $27.26 | $5.99 | 8,595,450 |
| 2017-09-21 | $26.90 | $27.39 | $26.76 | $26.92 | $5.91 | 6,710,480 |
| 2017-09-20 | $26.80 | $27.29 | $26.71 | $26.96 | $5.92 | 6,122,160 |
| 2017-09-19 | $27.30 | $27.35 | $26.73 | $26.82 | $5.89 | 7,651,370 |
| 2017-09-18 | $27.21 | $27.40 | $27.13 | $27.24 | $5.99 | 5,662,830 |
| 2017-09-15 | $27.59 | $27.59 | $27.18 | $27.27 | $5.99 | 8,914,650 |
| 2017-09-14 | $27.06 | $27.70 | $26.81 | $27.61 | $6.07 | 15,155,780 |
| 2017-09-13 | $27.05 | $27.57 | $27.00 | $27.10 | $5.95 | 8,980,110 |
| 2017-09-12 | $27.59 | $27.85 | $27.02 | $27.04 | $5.94 | 14,233,640 |
| 2017-09-11 | $27.55 | $27.60 | $27.01 | $27.40 | $6.02 | 10,757,720 |
| 2017-09-08 | $26.52 | $27.44 | $26.52 | $27.42 | $6.02 | 17,832,920 |
| 2017-09-07 | $26.80 | $27.00 | $26.45 | $26.98 | $5.93 | 12,186,140 |
| 2017-09-06 | $26.28 | $26.59 | $26.18 | $26.50 | $5.82 | 9,360,400 |
| 2017-09-05 | $26.50 | $27.19 | $26.50 | $26.66 | $5.86 | 20,546,960 |
| 2017-09-04 | $25.81 | $26.15 | $25.65 | $25.94 | $5.70 | 5,133,990 |
| 2017-09-01 | $25.73 | $25.87 | $25.58 | $25.82 | $5.67 | 6,138,110 |
| 2017-08-31 | $25.99 | $26.08 | $25.51 | $25.81 | $5.67 | 11,345,300 |
| 2017-08-30 | $26.37 | $26.69 | $26.27 | $26.46 | $5.81 | 6,405,230 |
| 2017-08-29 | $26.50 | $26.50 | $26.24 | $26.32 | $5.78 | 4,993,570 |
| 2017-08-28 | $26.10 | $26.55 | $26.01 | $26.45 | $5.81 | 7,598,500 |
| 2017-08-25 | $25.64 | $26.04 | $25.64 | $25.96 | $5.70 | 3,660,430 |
| 2017-08-24 | $25.85 | $25.96 | $25.55 | $25.61 | $5.63 | 3,460,980 |
| 2017-08-23 | $26.18 | $26.18 | $25.81 | $25.83 | $5.68 | 4,523,660 |
| 2017-08-22 | $26.69 | $26.73 | $26.10 | $26.13 | $5.74 | 6,275,730 |
| 2017-08-21 | $26.28 | $26.98 | $26.22 | $26.59 | $5.84 | 8,725,650 |
| 2017-08-18 | $26.40 | $26.42 | $26.11 | $26.21 | $5.76 | 5,801,300 |
| 2017-08-17 | $26.21 | $26.76 | $26.15 | $26.50 | $5.82 | 7,981,240 |
| 2017-08-16 | $25.92 | $26.43 | $25.60 | $26.36 | $5.79 | 6,825,830 |
| 2017-08-15 | $26.40 | $26.51 | $25.90 | $25.98 | $5.71 | 7,186,300 |
| 2017-08-14 | $26.23 | $26.55 | $26.10 | $26.48 | $5.82 | 7,085,160 |
| 2017-08-11 | $26.03 | $26.78 | $25.91 | $26.23 | $5.76 | 12,383,720 |
| 2017-08-10 | $25.76 | $26.22 | $25.72 | $26.09 | $5.73 | 8,266,370 |
| 2017-08-09 | $25.79 | $25.80 | $25.46 | $25.56 | $5.62 | 3,448,610 |
| 2017-08-08 | $25.54 | $25.79 | $25.40 | $25.74 | $5.66 | 4,291,050 |
| 2017-08-07 | $25.46 | $25.70 | $25.39 | $25.59 | $5.62 | 2,687,840 |
| 2017-08-04 | $25.70 | $25.79 | $25.45 | $25.47 | $5.60 | 3,892,200 |
| 2017-08-03 | $25.60 | $25.75 | $25.24 | $25.67 | $5.64 | 4,375,300 |
| 2017-08-02 | $26.50 | $26.67 | $25.55 | $25.58 | $5.62 | 12,435,760 |
| 2017-08-01 | $26.99 | $27.17 | $26.55 | $26.68 | $5.86 | 7,162,660 |
| 2017-07-31 | $26.36 | $27.02 | $26.30 | $26.95 | $5.92 | 8,075,450 |
| 2017-07-28 | $26.76 | $27.05 | $26.39 | $26.45 | $5.81 | 7,061,500 |
| 2017-07-27 | $26.86 | $27.50 | $26.66 | $26.90 | $5.91 | 10,482,100 |
| 2017-07-26 | $26.80 | $26.98 | $26.40 | $26.73 | $5.87 | 8,510,330 |
| 2017-07-25 | $27.00 | $27.18 | $26.55 | $26.89 | $5.91 | 11,265,650 |
| 2017-07-24 | $25.78 | $27.75 | $25.53 | $27.29 | $6.00 | 23,718,780 |
| 2017-07-21 | $25.28 | $25.85 | $25.11 | $25.77 | $5.66 | 9,293,560 |
| 2017-07-20 | $25.00 | $25.44 | $24.97 | $25.20 | $5.54 | 6,909,350 |
| 2017-07-19 | $24.65 | $25.12 | $24.48 | $25.10 | $5.52 | 5,489,020 |
| 2017-07-18 | $24.55 | $24.83 | $24.18 | $24.67 | $5.42 | 5,115,670 |
| 2017-07-17 | $26.30 | $26.46 | $24.26 | $24.53 | $5.39 | 8,660,950 |
| 2017-07-14 | $26.58 | $26.64 | $26.10 | $26.23 | $5.76 | 3,795,500 |
| 2017-07-13 | $26.30 | $26.61 | $26.30 | $26.60 | $5.84 | 5,272,220 |
| 2017-07-12 | $26.50 | $26.69 | $25.91 | $26.40 | $5.80 | 7,296,090 |
| 2017-07-11 | $27.35 | $27.36 | $26.50 | $26.55 | $5.83 | 9,786,480 |
| 2017-07-10 | $27.60 | $27.87 | $27.21 | $27.39 | $6.02 | 10,533,740 |
| 2017-07-07 | $27.21 | $27.33 | $27.04 | $27.16 | $5.97 | 6,667,060 |
| 2017-07-06 | $27.05 | $27.55 | $27.03 | $27.39 | $6.02 | 10,982,380 |
| 2017-07-05 | $26.91 | $27.15 | $26.72 | $27.05 | $5.94 | 7,219,160 |
| 2017-07-04 | $26.60 | $27.00 | $26.48 | $26.99 | $5.93 | 6,389,330 |
| 2017-07-03 | $26.80 | $27.17 | $26.63 | $26.68 | $5.86 | 6,548,470 |
| 2017-06-30 | $26.71 | $27.17 | $26.62 | $26.88 | $5.91 | 6,476,980 |
| 2017-06-29 | $26.65 | $27.16 | $26.50 | $26.80 | $5.89 | 9,178,430 |
| 2017-06-28 | $26.61 | $27.47 | $26.60 | $26.88 | $5.91 | 15,975,000 |
| 2017-06-27 | $26.25 | $26.68 | $26.16 | $26.31 | $5.78 | 10,635,610 |
| 2017-06-26 | $25.39 | $26.28 | $25.25 | $26.21 | $5.76 | 8,279,080 |
| 2017-06-23 | $25.68 | $25.73 | $25.04 | $25.33 | $5.57 | 4,554,850 |
| 2017-06-22 | $25.92 | $26.14 | $25.50 | $25.55 | $5.61 | 4,709,410 |
| 2017-06-21 | $26.06 | $26.16 | $25.70 | $25.99 | $5.71 | 5,189,990 |
| 2017-06-20 | $26.14 | $26.42 | $25.97 | $26.00 | $5.71 | 6,139,020 |
| 2017-06-19 | $26.23 | $26.70 | $26.14 | $26.17 | $5.75 | 9,066,760 |
| 2017-06-16 | $25.90 | $25.95 | $25.60 | $25.78 | $5.66 | 4,745,160 |
| 2017-06-15 | $25.25 | $25.87 | $25.25 | $25.76 | $5.66 | 6,185,810 |
| 2017-06-14 | $25.47 | $25.59 | $25.21 | $25.32 | $5.56 | 3,105,500 |
| 2017-06-13 | $25.26 | $25.60 | $25.16 | $25.46 | $5.59 | 3,620,490 |
| 2017-06-12 | $25.30 | $25.57 | $25.10 | $25.12 | $5.52 | 3,759,490 |
| 2017-06-09 | $25.30 | $25.94 | $25.27 | $25.63 | $5.63 | 5,936,970 |
| 2017-06-08 | $26.07 | $26.09 | $25.46 | $25.49 | $5.60 | 10,041,080 |
| 2017-06-07 | $24.71 | $25.30 | $24.71 | $25.22 | $5.54 | 4,618,680 |
| 2017-06-06 | $24.67 | $25.00 | $24.44 | $24.80 | $5.45 | 3,060,580 |
| 2017-06-05 | $24.37 | $24.74 | $24.37 | $24.65 | $5.42 | 2,735,180 |
| 2017-06-02 | $24.60 | $24.69 | $23.81 | $24.37 | $5.35 | 5,583,550 |
| 2017-06-01 | $25.50 | $25.55 | $24.50 | $24.57 | $5.40 | 4,139,820 |
| 2017-05-31 | $25.61 | $25.81 | $25.41 | $25.47 | $5.60 | 3,332,910 |
| 2017-05-30 | $25.30 | $25.30 | $25.30 | $25.30 | $5.56 | 0 |
| 2017-05-29 | $25.30 | $25.30 | $25.30 | $25.30 | $5.56 | 0 |
| 2017-05-26 | $25.49 | $25.75 | $25.20 | $25.30 | $5.56 | 3,950,060 |
| 2017-05-25 | $25.26 | $25.56 | $24.90 | $25.47 | $5.60 | 5,529,300 |
| 2017-05-24 | $26.02 | $26.02 | $24.87 | $25.38 | $5.58 | 6,845,660 |
| 2017-05-23 | $26.20 | $26.66 | $25.80 | $26.02 | $5.72 | 4,514,110 |
| 2017-05-22 | $26.10 | $26.47 | $26.01 | $26.09 | $5.73 | 3,520,920 |
| 2017-05-19 | $26.76 | $26.93 | $26.21 | $26.28 | $5.77 | 5,837,470 |
| 2017-05-18 | $27.10 | $27.23 | $26.75 | $26.79 | $5.89 | 4,481,290 |
| 2017-05-17 | $27.53 | $27.66 | $27.07 | $27.32 | $5.97 | 7,404,680 |
| 2017-05-16 | $26.60 | $27.60 | $26.51 | $27.53 | $6.02 | 8,878,120 |
| 2017-05-15 | $26.95 | $27.14 | $26.72 | $26.73 | $5.84 | 4,758,720 |
| 2017-05-12 | $26.35 | $27.16 | $26.11 | $26.84 | $5.87 | 8,686,030 |
| 2017-05-11 | $25.90 | $26.50 | $25.80 | $26.32 | $5.76 | 5,676,990 |
| 2017-05-10 | $26.85 | $27.09 | $26.01 | $26.03 | $5.69 | 5,825,810 |
| 2017-05-09 | $26.69 | $27.01 | $26.30 | $26.83 | $5.87 | 5,043,790 |
| 2017-05-08 | $27.53 | $27.88 | $26.66 | $26.69 | $5.84 | 7,029,420 |
| 2017-05-05 | $27.81 | $28.50 | $27.67 | $27.70 | $6.06 | 7,683,290 |
| 2017-05-04 | $28.11 | $28.36 | $27.72 | $27.86 | $6.09 | 10,770,900 |
| 2017-05-03 | $27.18 | $29.19 | $26.92 | $28.40 | $6.21 | 18,907,060 |
| 2017-05-02 | $26.80 | $27.38 | $26.71 | $27.17 | $5.94 | 6,125,140 |
| 2017-05-01 | $26.53 | $26.53 | $26.53 | $26.53 | $5.80 | 0 |
| 2017-04-28 | $26.55 | $26.83 | $26.50 | $26.53 | $5.80 | 3,059,360 |
| 2017-04-27 | $26.99 | $26.99 | $26.12 | $26.64 | $5.83 | 5,012,710 |
| 2017-04-26 | $26.76 | $27.07 | $26.76 | $26.99 | $5.90 | 3,744,500 |
| 2017-04-25 | $26.74 | $27.07 | $26.64 | $26.79 | $5.86 | 3,718,450 |
| 2017-04-24 | $26.72 | $26.88 | $25.95 | $26.85 | $5.87 | 6,045,750 |
| 2017-04-21 | $26.63 | $26.84 | $26.48 | $26.82 | $5.86 | 2,923,400 |
| 2017-04-20 | $26.85 | $27.10 | $26.18 | $26.56 | $5.81 | 5,125,320 |
| 2017-04-19 | $27.30 | $27.49 | $26.50 | $26.93 | $5.89 | 6,871,150 |
| 2017-04-18 | $27.96 | $28.00 | $27.30 | $27.34 | $5.98 | 3,977,600 |
| 2017-04-17 | $27.50 | $28.16 | $27.41 | $27.95 | $6.11 | 4,211,720 |
| 2017-04-14 | $28.31 | $28.38 | $27.65 | $27.76 | $6.07 | 5,694,700 |
| 2017-04-13 | $28.65 | $28.83 | $28.30 | $28.40 | $6.21 | 5,443,040 |
| 2017-04-12 | $28.58 | $28.63 | $28.20 | $28.57 | $6.25 | 7,804,340 |
| 2017-04-11 | $27.24 | $28.80 | $27.23 | $28.70 | $6.28 | 17,730,860 |
| 2017-04-10 | $27.82 | $27.95 | $27.00 | $27.08 | $5.92 | 9,841,590 |
| 2017-04-07 | $27.92 | $28.15 | $27.90 | $28.00 | $6.12 | 4,193,360 |
| 2017-04-06 | $28.08 | $28.14 | $27.83 | $27.92 | $6.11 | 3,894,760 |
| 2017-04-05 | $27.56 | $28.18 | $27.56 | $28.07 | $6.14 | 4,790,170 |
| 2017-04-04 | $27.61 | $27.61 | $27.61 | $27.61 | $6.04 | 0 |
| 2017-04-03 | $27.61 | $27.61 | $27.61 | $27.61 | $6.04 | 0 |
| 2017-03-31 | $27.70 | $27.87 | $27.45 | $27.61 | $6.04 | 5,343,940 |
| 2017-03-30 | $28.59 | $28.73 | $27.54 | $27.64 | $6.04 | 8,428,810 |
| 2017-03-29 | $28.75 | $28.95 | $28.50 | $28.56 | $6.24 | 4,809,330 |
| 2017-03-28 | $29.09 | $29.20 | $28.69 | $28.82 | $6.30 | 4,455,420 |
| 2017-03-27 | $29.19 | $29.25 | $28.87 | $29.08 | $6.36 | 5,381,100 |
| 2017-03-24 | $28.88 | $29.15 | $28.58 | $29.13 | $6.37 | 6,306,230 |
| 2017-03-23 | $29.12 | $29.38 | $28.51 | $28.89 | $6.32 | 9,065,220 |
| 2017-03-22 | $29.28 | $29.49 | $28.93 | $29.10 | $6.36 | 8,708,100 |
| 2017-03-21 | $29.61 | $29.85 | $29.50 | $29.64 | $6.48 | 7,012,500 |
| 2017-03-20 | $29.78 | $29.93 | $29.35 | $29.74 | $6.50 | 7,350,130 |
| 2017-03-17 | $29.98 | $30.36 | $29.71 | $29.82 | $6.52 | 12,566,780 |
| 2017-03-16 | $30.20 | $30.22 | $29.80 | $29.98 | $6.56 | 10,223,530 |
| 2017-03-15 | $29.81 | $30.25 | $29.76 | $29.97 | $6.55 | 9,897,560 |
| 2017-03-14 | $30.45 | $30.45 | $29.89 | $30.01 | $6.56 | 13,749,540 |
| 2017-03-13 | $29.67 | $30.58 | $29.46 | $30.47 | $6.66 | 23,483,580 |
| 2017-03-10 | $29.16 | $29.96 | $29.16 | $29.59 | $6.47 | 21,356,070 |
| 2017-03-09 | $28.91 | $28.95 | $28.41 | $28.79 | $6.30 | 7,236,240 |
| 2017-03-08 | $29.48 | $29.53 | $28.98 | $29.05 | $6.35 | 6,809,580 |
| 2017-03-07 | $29.40 | $29.69 | $29.17 | $29.40 | $6.43 | 7,806,110 |
| 2017-03-06 | $28.90 | $29.69 | $28.68 | $29.52 | $6.45 | 10,274,440 |
| 2017-03-03 | $28.76 | $28.86 | $28.36 | $28.79 | $6.30 | 6,431,090 |
| 2017-03-02 | $29.34 | $29.46 | $28.85 | $28.91 | $6.32 | 7,900,700 |
| 2017-03-01 | $29.30 | $29.85 | $29.30 | $29.37 | $6.42 | 12,244,990 |
| 2017-02-28 | $29.52 | $29.54 | $29.07 | $29.22 | $6.39 | 7,535,570 |
| 2017-02-27 | $29.28 | $29.65 | $29.06 | $29.49 | $6.45 | 8,402,180 |
| 2017-02-24 | $29.22 | $29.41 | $29.05 | $29.29 | $6.40 | 5,457,270 |
| 2017-02-23 | $29.68 | $29.79 | $29.01 | $29.30 | $6.41 | 12,040,320 |
| 2017-02-22 | $29.06 | $30.30 | $29.01 | $29.82 | $6.52 | 20,880,290 |
| 2017-02-21 | $29.04 | $29.48 | $28.72 | $29.24 | $6.39 | 12,366,790 |
| 2017-02-20 | $28.55 | $29.04 | $28.49 | $28.97 | $6.33 | 9,939,950 |
| 2017-02-17 | $28.34 | $29.00 | $28.06 | $28.71 | $6.28 | 18,987,910 |
| 2017-02-16 | $27.79 | $28.40 | $27.70 | $28.14 | $6.15 | 5,735,570 |
| 2017-02-15 | $28.52 | $28.64 | $27.83 | $27.89 | $6.10 | 9,000,800 |
| 2017-02-14 | $28.80 | $28.83 | $28.42 | $28.54 | $6.24 | 6,010,400 |
| 2017-02-13 | $28.46 | $28.99 | $28.31 | $28.88 | $6.31 | 9,688,230 |
| 2017-02-10 | $28.71 | $28.79 | $28.37 | $28.44 | $6.22 | 5,429,740 |
| 2017-02-09 | $28.60 | $28.85 | $28.46 | $28.66 | $6.27 | 8,267,330 |
| 2017-02-08 | $28.86 | $28.86 | $28.20 | $28.50 | $6.23 | 6,245,120 |
| 2017-02-07 | $28.16 | $28.74 | $27.91 | $28.64 | $6.26 | 9,770,150 |
| 2017-02-06 | $27.65 | $28.10 | $27.51 | $28.06 | $6.14 | 4,123,630 |
| 2017-02-03 | $28.20 | $28.25 | $27.51 | $27.60 | $6.04 | 4,724,930 |
| 2017-02-02 | $28.13 | $28.13 | $28.13 | $28.13 | $6.15 | 0 |
| 2017-02-01 | $28.13 | $28.13 | $28.13 | $28.13 | $6.15 | 0 |
| 2017-01-31 | $28.13 | $28.13 | $28.13 | $28.13 | $6.15 | 0 |
| 2017-01-30 | $28.13 | $28.13 | $28.13 | $28.13 | $6.15 | 0 |
| 2017-01-27 | $28.13 | $28.13 | $28.13 | $28.13 | $6.15 | 0 |
| 2017-01-26 | $28.20 | $28.37 | $28.08 | $28.13 | $6.15 | 3,807,000 |
| 2017-01-25 | $28.20 | $28.45 | $28.03 | $28.12 | $6.15 | 3,700,400 |
| 2017-01-24 | $28.85 | $28.85 | $28.22 | $28.27 | $6.18 | 4,004,230 |
| 2017-01-23 | $28.49 | $28.99 | $28.35 | $28.80 | $6.30 | 6,251,180 |
| 2017-01-20 | $28.08 | $28.68 | $27.79 | $28.45 | $6.22 | 6,813,630 |
| 2017-01-19 | $28.48 | $29.26 | $28.25 | $28.34 | $6.20 | 9,567,130 |
| 2017-01-18 | $28.00 | $28.66 | $27.71 | $28.31 | $6.19 | 5,382,420 |
| 2017-01-17 | $27.75 | $28.25 | $27.16 | $28.07 | $6.14 | 6,018,090 |
| 2017-01-16 | $28.10 | $28.38 | $26.50 | $28.10 | $6.14 | 11,730,300 |
| 2017-01-13 | $28.20 | $28.58 | $27.99 | $28.39 | $6.21 | 6,619,480 |
| 2017-01-12 | $29.12 | $29.15 | $28.34 | $28.36 | $6.20 | 8,347,370 |
| 2017-01-11 | $30.31 | $30.31 | $28.88 | $28.96 | $6.33 | 11,591,250 |
| 2017-01-10 | $30.42 | $31.10 | $29.88 | $29.93 | $6.54 | 14,655,860 |
| 2017-01-09 | $29.79 | $30.70 | $29.70 | $30.42 | $6.65 | 12,970,920 |
| 2017-01-06 | $29.83 | $30.60 | $29.70 | $29.85 | $6.53 | 11,948,860 |
| 2017-01-05 | $30.00 | $30.08 | $29.57 | $29.80 | $6.52 | 10,899,600 |
| 2017-01-04 | $28.83 | $30.15 | $28.60 | $30.09 | $6.58 | 15,889,970 |
| 2017-01-03 | $28.90 | $29.20 | $28.68 | $28.97 | $6.33 | 8,767,140 |
| 2017-01-02 | $28.92 | $28.92 | $28.92 | $28.92 | $6.32 | 0 |
| 2016-12-30 | $29.63 | $29.84 | $28.51 | $28.92 | $6.32 | 12,078,370 |
| 2016-12-29 | $30.79 | $30.80 | $29.40 | $29.52 | $6.45 | 14,088,040 |
| 2016-12-28 | $31.04 | $31.04 | $31.04 | $31.04 | $6.79 | 0 |
| 2016-12-27 | $31.04 | $31.04 | $31.04 | $31.04 | $6.79 | 0 |
| 2016-12-26 | $31.04 | $31.04 | $31.04 | $31.04 | $6.79 | 0 |
| 2016-12-23 | $31.04 | $31.04 | $31.04 | $31.04 | $6.79 | 0 |
| 2016-12-22 | $31.04 | $31.04 | $31.04 | $31.04 | $6.79 | 0 |
| 2016-12-21 | $30.91 | $31.15 | $30.43 | $31.04 | $6.79 | 14,725,020 |
| 2016-12-20 | $29.80 | $31.26 | $29.75 | $30.83 | $6.74 | 24,397,270 |
| 2016-12-19 | $30.11 | $30.17 | $29.50 | $29.92 | $6.54 | 13,713,410 |
| 2016-12-16 | $31.10 | $31.30 | $30.42 | $30.49 | $6.67 | 32,487,420 |
| 2016-12-15 | $27.92 | $30.58 | $27.92 | $30.58 | $6.69 | 23,609,110 |
| 2016-12-14 | $28.26 | $28.26 | $27.60 | $27.80 | $6.08 | 6,086,010 |
| 2016-12-13 | $27.80 | $28.38 | $27.50 | $28.32 | $6.19 | 8,319,060 |
| 2016-12-12 | $28.81 | $29.81 | $27.80 | $27.84 | $6.09 | 11,464,960 |
| 2016-12-09 | $29.31 | $29.56 | $28.66 | $28.94 | $6.33 | 9,526,880 |
| 2016-12-08 | $29.80 | $30.18 | $29.36 | $29.42 | $6.43 | 11,159,510 |
| 2016-12-07 | $28.50 | $29.94 | $28.24 | $29.74 | $6.50 | 18,965,870 |
| 2016-12-06 | $28.44 | $28.58 | $28.22 | $28.30 | $6.19 | 5,787,960 |
| 2016-12-05 | $27.51 | $28.45 | $27.51 | $28.20 | $6.17 | 6,834,140 |
| 2016-12-02 | $29.42 | $29.47 | $28.00 | $28.06 | $6.14 | 14,574,110 |
| 2016-12-01 | $29.88 | $29.88 | $29.41 | $29.50 | $6.45 | 7,864,990 |
| 2016-11-30 | $29.71 | $29.83 | $29.44 | $29.71 | $6.50 | 5,904,070 |
| 2016-11-29 | $29.50 | $30.01 | $29.43 | $29.61 | $6.47 | 9,623,550 |
| 2016-11-28 | $30.28 | $30.35 | $29.41 | $29.62 | $6.48 | 11,687,090 |
| 2016-11-25 | $30.29 | $30.43 | $29.57 | $30.19 | $6.60 | 11,164,560 |
| 2016-11-24 | $31.50 | $31.50 | $30.23 | $30.44 | $6.66 | 16,547,240 |
| 2016-11-23 | $31.60 | $31.79 | $31.37 | $31.51 | $6.89 | 11,104,580 |
| 2016-11-22 | $31.39 | $31.72 | $31.30 | $31.49 | $6.89 | 14,031,950 |
| 2016-11-21 | $31.69 | $31.95 | $31.18 | $31.36 | $6.86 | 11,882,190 |
| 2016-11-18 | $31.88 | $31.88 | $31.53 | $31.73 | $6.94 | 7,813,110 |
| 2016-11-17 | $32.30 | $32.30 | $31.67 | $31.73 | $6.94 | 11,297,940 |
| 2016-11-16 | $31.83 | $32.52 | $31.68 | $32.29 | $7.06 | 17,873,290 |
| 2016-11-15 | $31.45 | $31.85 | $31.18 | $31.82 | $6.96 | 10,038,010 |
| 2016-11-14 | $31.60 | $31.74 | $31.16 | $31.40 | $6.87 | 11,006,950 |
| 2016-11-11 | $32.13 | $32.13 | $31.44 | $31.58 | $6.91 | 12,325,360 |
| 2016-11-10 | $31.98 | $32.14 | $31.68 | $32.03 | $7.00 | 10,034,470 |
| 2016-11-09 | $32.25 | $32.38 | $31.28 | $31.53 | $6.89 | 13,383,620 |
| 2016-11-08 | $32.28 | $32.92 | $32.21 | $32.39 | $7.08 | 11,517,340 |
| 2016-11-07 | $32.08 | $32.47 | $31.77 | $32.00 | $7.00 | 8,201,200 |
| 2016-11-04 | $32.58 | $33.18 | $32.04 | $32.19 | $7.04 | 12,746,860 |
| 2016-11-03 | $31.77 | $33.29 | $31.65 | $32.86 | $7.19 | 17,554,150 |
| 2016-11-02 | $33.00 | $33.00 | $32.11 | $32.31 | $7.06 | 12,498,860 |
| 2016-11-01 | $32.05 | $33.17 | $32.05 | $33.10 | $7.24 | 15,073,740 |
| 2016-10-31 | $32.80 | $32.94 | $31.65 | $32.02 | $7.00 | 0 |
| 2016-10-28 | $33.74 | $33.86 | $33.20 | $33.31 | $7.28 | 14,320,020 |
| 2016-10-27 | $34.18 | $34.30 | $33.74 | $33.85 | $7.40 | 8,939,880 |
| 2016-10-26 | $33.70 | $34.30 | $33.59 | $33.99 | $7.43 | 13,360,840 |
| 2016-10-25 | $35.05 | $35.29 | $33.72 | $33.97 | $7.43 | 26,050,700 |
| 2016-10-24 | $35.96 | $36.26 | $34.98 | $35.39 | $7.74 | 21,223,410 |
| 2016-10-21 | $35.57 | $36.42 | $34.70 | $35.27 | $7.71 | 21,895,480 |
| 2016-10-20 | $36.00 | $36.44 | $35.63 | $35.74 | $7.81 | 22,349,170 |
| 2016-10-19 | $34.87 | $36.65 | $34.53 | $36.48 | $7.98 | 40,620,470 |
| 2016-10-18 | $34.80 | $34.80 | $33.84 | $34.67 | $7.58 | 18,965,040 |
| 2016-10-17 | $34.90 | $35.50 | $34.11 | $34.46 | $7.54 | 24,972,190 |
| 2016-10-14 | $34.00 | $35.35 | $33.85 | $34.20 | $7.48 | 27,406,910 |
| 2016-10-13 | $33.36 | $35.50 | $33.28 | $34.60 | $7.57 | 39,294,730 |
| 2016-10-12 | $33.20 | $33.42 | $32.82 | $33.04 | $7.22 | 19,050,820 |
| 2016-10-11 | $31.98 | $33.94 | $31.50 | $33.51 | $7.33 | 33,893,090 |
| 2016-10-10 | $30.05 | $31.13 | $29.95 | $31.02 | $6.78 | 15,224,880 |
| 2016-10-07 | $29.71 | $29.71 | $29.71 | $29.71 | $6.50 | 0 |
| 2016-10-06 | $29.71 | $29.71 | $29.71 | $29.71 | $6.50 | 0 |
| 2016-10-05 | $29.71 | $29.71 | $29.71 | $29.71 | $6.50 | 0 |
| 2016-10-04 | $29.71 | $29.71 | $29.71 | $29.71 | $6.50 | 0 |
| 2016-10-03 | $29.71 | $29.71 | $29.71 | $29.71 | $6.50 | 0 |
| 2016-09-30 | $29.80 | $30.08 | $29.63 | $29.71 | $6.50 | 8,100,630 |
| 2016-09-29 | $30.19 | $30.69 | $29.91 | $29.94 | $6.55 | 9,588,650 |
| 2016-09-28 | $30.29 | $30.77 | $30.11 | $30.20 | $6.60 | 9,045,200 |
| 2016-09-27 | $30.13 | $30.38 | $29.44 | $30.32 | $6.63 | 15,269,960 |
| 2016-09-26 | $32.25 | $32.50 | $30.11 | $30.18 | $6.60 | 16,058,100 |
| 2016-09-23 | $33.03 | $33.19 | $32.16 | $32.23 | $7.05 | 10,635,900 |
| 2016-09-22 | $33.12 | $33.38 | $32.81 | $33.06 | $7.23 | 12,976,660 |
| 2016-09-21 | $32.41 | $33.85 | $32.41 | $33.24 | $7.27 | 23,443,450 |
| 2016-09-20 | $32.53 | $32.69 | $32.01 | $32.16 | $7.03 | 8,085,590 |
| 2016-09-19 | $32.39 | $32.78 | $32.13 | $32.54 | $7.12 | 10,662,000 |
| 2016-09-16 | $32.16 | $32.16 | $32.16 | $32.16 | $7.03 | 0 |
| 2016-09-15 | $32.16 | $32.16 | $32.16 | $32.16 | $7.03 | 0 |
| 2016-09-14 | $31.63 | $32.80 | $31.60 | $32.16 | $7.03 | 12,274,890 |
| 2016-09-13 | $32.45 | $32.53 | $31.83 | $32.03 | $7.00 | 9,104,580 |
| 2016-09-12 | $33.38 | $33.38 | $31.80 | $32.04 | $7.01 | 18,729,290 |
| 2016-09-09 | $34.06 | $35.00 | $33.81 | $34.13 | $7.46 | 14,265,820 |
| 2016-09-08 | $34.33 | $34.46 | $33.77 | $34.01 | $7.44 | 10,836,550 |
| 2016-09-07 | $34.49 | $34.89 | $34.16 | $34.35 | $7.51 | 12,769,550 |
| 2016-09-06 | $34.59 | $34.66 | $33.50 | $34.49 | $7.54 | 17,305,690 |
| 2016-09-05 | $35.63 | $35.90 | $34.56 | $34.59 | $7.56 | 18,049,200 |
| 2016-09-02 | $36.36 | $36.79 | $35.92 | $35.97 | $7.87 | 14,671,600 |
| 2016-09-01 | $36.18 | $37.50 | $35.56 | $36.76 | $8.04 | 27,834,130 |
| 2016-08-31 | $35.30 | $36.15 | $35.10 | $36.12 | $7.90 | 15,660,400 |
| 2016-08-30 | $35.54 | $35.80 | $35.00 | $35.36 | $7.73 | 10,539,230 |
| 2016-08-29 | $35.98 | $35.98 | $35.21 | $35.37 | $7.73 | 13,763,730 |
| 2016-08-26 | $36.56 | $37.32 | $36.12 | $36.21 | $7.92 | 25,399,020 |
| 2016-08-25 | $35.00 | $36.09 | $34.18 | $36.02 | $7.88 | 22,117,280 |
| 2016-08-24 | $35.95 | $36.05 | $35.37 | $35.48 | $7.76 | 14,058,650 |
| 2016-08-23 | $36.49 | $36.63 | $35.12 | $35.56 | $7.78 | 23,334,380 |
| 2016-08-22 | $36.48 | $37.66 | $36.20 | $36.79 | $8.04 | 20,947,090 |
| 2016-08-19 | $37.39 | $37.88 | $36.08 | $36.46 | $7.97 | 27,454,330 |
| 2016-08-18 | $37.90 | $38.34 | $37.37 | $37.50 | $8.20 | 26,887,490 |
| 2016-08-17 | $37.10 | $38.49 | $36.80 | $37.88 | $8.28 | 35,525,170 |
| 2016-08-16 | $40.82 | $41.20 | $38.24 | $38.24 | $8.36 | 69,928,970 |
| 2016-08-15 | $42.90 | $43.50 | $40.50 | $42.49 | $9.29 | 39,173,760 |
| 2016-08-12 | $41.02 | $42.17 | $40.51 | $41.93 | $9.17 | 30,607,650 |
| 2016-08-11 | $40.00 | $43.18 | $39.26 | $41.61 | $9.10 | 48,482,370 |
| 2016-08-10 | $36.83 | $40.71 | $36.59 | $39.94 | $8.73 | 36,561,790 |
| 2016-08-09 | $36.80 | $38.25 | $36.61 | $37.21 | $8.14 | 21,942,110 |
| 2016-08-08 | $36.28 | $36.61 | $35.46 | $36.44 | $7.97 | 24,319,900 |
| 2016-08-05 | $39.91 | $40.98 | $37.08 | $37.13 | $8.12 | 33,232,690 |
| 2016-08-04 | $39.23 | $41.30 | $38.75 | $40.22 | $8.79 | 27,769,610 |
| 2016-08-03 | $39.00 | $40.21 | $38.48 | $39.50 | $8.64 | 23,356,740 |
| 2016-08-02 | $38.18 | $40.00 | $37.94 | $39.39 | $8.61 | 28,400,830 |
| 2016-08-01 | $35.50 | $39.60 | $34.67 | $38.79 | $8.48 | 31,991,070 |
| 2016-07-29 | $36.00 | $36.72 | $35.01 | $36.15 | $7.90 | 18,833,240 |
| 2016-07-28 | $35.48 | $36.55 | $34.63 | $36.47 | $7.97 | 26,155,510 |
| 2016-07-27 | $38.00 | $38.35 | $35.00 | $35.68 | $7.80 | 32,197,010 |
| 2016-07-26 | $37.21 | $39.35 | $36.90 | $38.09 | $8.33 | 27,560,330 |
| 2016-07-25 | $39.93 | $40.43 | $36.70 | $37.52 | $8.20 | 32,685,740 |
| 2016-07-22 | $41.00 | $41.97 | $39.00 | $40.54 | $8.86 | 33,141,600 |
| 2016-07-21 | $38.00 | $42.15 | $37.79 | $41.76 | $9.13 | 42,876,530 |
| 2016-07-20 | $38.15 | $38.38 | $37.12 | $38.32 | $8.38 | 26,781,660 |
| 2016-07-19 | $38.49 | $39.99 | $37.40 | $37.81 | $8.27 | 41,580,170 |
| 2016-07-18 | $35.98 | $39.05 | $35.10 | $38.56 | $8.43 | 43,590,980 |
| 2016-07-15 | $32.08 | $35.50 | $31.91 | $35.50 | $7.76 | 30,413,210 |
| 2016-07-14 | $30.59 | $33.49 | $30.43 | $32.27 | $7.06 | 28,438,390 |
| 2016-07-13 | $30.80 | $31.49 | $30.38 | $30.72 | $6.72 | 17,322,690 |
| 2016-07-12 | $30.61 | $31.28 | $30.20 | $30.87 | $6.75 | 19,045,650 |
| 2016-07-11 | $30.06 | $31.33 | $29.71 | $30.97 | $6.77 | 24,829,090 |
| 2016-07-08 | $28.91 | $31.80 | $28.66 | $30.37 | $6.64 | 33,464,170 |
| 2016-07-07 | $28.40 | $29.43 | $27.86 | $28.94 | $6.33 | 28,692,550 |
| 2016-07-06 | $27.20 | $29.35 | $27.01 | $28.70 | $6.28 | 37,641,600 |
| 2016-07-05 | $27.00 | $28.76 | $26.69 | $27.83 | $6.09 | 52,569,510 |
| 2016-07-04 | $26.27 | $26.27 | $25.96 | $26.27 | $5.74 | 23,557,730 |
| 2016-07-01 | $23.88 | $23.88 | $23.88 | $23.88 | $5.22 | 247,200 |
| 2016-06-30 | $21.71 | $21.71 | $21.71 | $21.71 | $4.75 | 340,110 |
| 2016-06-29 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-28 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-27 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-24 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-23 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-22 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-21 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-20 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-17 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-16 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-15 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-14 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-13 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-10 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-09 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-08 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-07 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-06 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-03 | $19.86 | $19.86 | $19.86 | $19.86 | $4.34 | 0 |
| 2016-06-02 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-06-01 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-31 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-30 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-27 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-26 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-25 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-24 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-23 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-20 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-19 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-18 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-17 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-16 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-13 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-12 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-11 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-10 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-09 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-06 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-05 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-04 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-03 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-05-02 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-29 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-28 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-27 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-26 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-25 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-22 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-21 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-20 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-19 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-18 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-15 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-14 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-13 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-12 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-11 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-08 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-07 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-06 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-05 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-04 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-04-01 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-31 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-30 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-29 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-28 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-25 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-24 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-23 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-22 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-21 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-18 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-17 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-16 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-15 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-14 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-11 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-10 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-09 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-08 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-07 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-04 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-03 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-02 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-03-01 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-29 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-26 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-25 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-24 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-23 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-22 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-19 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-18 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-17 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-16 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-15 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-12 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-11 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-10 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-09 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-08 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-05 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-04 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-03 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-02 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-02-01 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-29 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-28 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-27 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-26 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-25 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-22 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-21 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-20 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-19 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-18 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-15 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-14 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-13 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-12 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-11 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-08 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-07 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-06 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-05 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-04 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2016-01-01 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-31 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-30 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-29 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-28 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-25 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-24 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-23 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-22 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-21 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-18 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-17 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-16 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-15 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-14 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-11 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-10 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-09 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-08 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-07 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-04 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-03 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-02 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-12-01 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-30 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-27 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-26 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-25 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-24 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-23 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-20 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-19 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-18 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-17 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-16 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-13 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-12 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-11 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-10 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-09 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-06 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-05 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-04 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-03 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-11-02 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-30 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-29 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-28 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-27 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-26 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-23 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-22 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-21 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-20 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-19 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-16 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-15 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-14 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-13 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-12 | $19.86 | $19.86 | $19.86 | $19.86 | $4.32 | 0 |
| 2015-10-09 | $19.51 | $20.08 | $19.20 | $19.86 | $4.32 | 8,995,150 |
| 2015-10-08 | $18.92 | $19.45 | $18.59 | $19.42 | $4.22 | 10,916,660 |
| 2015-10-07 | $18.04 | $18.04 | $18.04 | $18.04 | $3.92 | 0 |
| 2015-10-06 | $18.04 | $18.04 | $18.04 | $18.04 | $3.92 | 0 |
| 2015-10-05 | $18.04 | $18.04 | $18.04 | $18.04 | $3.92 | 0 |
| 2015-10-02 | $18.04 | $18.04 | $18.04 | $18.04 | $3.92 | 0 |
| 2015-10-01 | $18.04 | $18.04 | $18.04 | $18.04 | $3.92 | 0 |
| 2015-09-30 | $18.00 | $18.30 | $17.68 | $18.04 | $3.92 | 5,334,280 |
| 2015-09-29 | $18.40 | $18.60 | $17.80 | $17.91 | $3.89 | 7,092,550 |
| 2015-09-28 | $18.62 | $19.15 | $18.49 | $18.87 | $4.10 | 6,514,970 |
| 2015-09-25 | $19.50 | $19.75 | $18.40 | $18.61 | $4.04 | 7,860,880 |
| 2015-09-24 | $19.55 | $20.48 | $19.45 | $19.89 | $4.32 | 8,531,740 |
| 2015-09-23 | $19.45 | $19.80 | $19.03 | $19.48 | $4.23 | 7,025,060 |
| 2015-09-22 | $20.10 | $20.38 | $19.18 | $19.92 | $4.33 | 10,930,220 |
| 2015-09-21 | $18.20 | $20.10 | $18.01 | $20.09 | $4.37 | 10,108,560 |
| 2015-09-18 | $18.19 | $18.85 | $17.83 | $18.51 | $4.02 | 5,334,700 |
| 2015-09-17 | $18.18 | $18.98 | $17.88 | $17.91 | $3.89 | 10,915,430 |
| 2015-09-16 | $17.00 | $18.21 | $16.82 | $18.18 | $3.95 | 11,026,020 |
| 2015-09-15 | $17.00 | $18.08 | $16.50 | $16.55 | $3.60 | 9,102,870 |
| 2015-09-14 | $20.30 | $21.10 | $18.00 | $18.25 | $3.97 | 16,051,550 |
| 2015-09-11 | $19.50 | $20.07 | $19.30 | $19.92 | $4.33 | 6,174,630 |
| 2015-09-10 | $19.99 | $20.35 | $19.29 | $19.30 | $4.19 | 7,190,890 |
| 2015-09-09 | $19.95 | $21.20 | $19.89 | $20.43 | $4.44 | 12,272,360 |
| 2015-09-08 | $17.80 | $19.95 | $17.70 | $19.90 | $4.33 | 11,872,390 |
| 2015-09-07 | $17.75 | $18.70 | $17.75 | $18.14 | $3.94 | 11,714,790 |
| 2015-09-04 | $17.44 | $17.44 | $17.44 | $17.44 | $3.79 | 0 |
| 2015-09-03 | $17.44 | $17.44 | $17.44 | $17.44 | $3.79 | 0 |
| 2015-09-02 | $16.50 | $18.56 | $16.27 | $17.44 | $3.79 | 11,913,660 |
| 2015-09-01 | $19.65 | $19.67 | $18.02 | $18.02 | $3.92 | 10,900,270 |
| 2015-08-31 | $20.30 | $21.20 | $19.88 | $20.02 | $4.35 | 14,032,760 |
| 2015-08-28 | $19.15 | $20.74 | $19.00 | $20.70 | $4.50 | 17,678,860 |
| 2015-08-27 | $19.02 | $20.00 | $16.78 | $18.94 | $4.12 | 18,601,420 |
| 2015-08-26 | $19.59 | $20.89 | $18.41 | $18.41 | $4.00 | 20,364,830 |
| 2015-08-25 | $20.45 | $20.99 | $20.45 | $20.45 | $4.44 | 7,304,280 |
| 2015-08-24 | $23.50 | $23.50 | $22.72 | $22.72 | $4.94 | 4,398,470 |
| 2015-08-21 | $27.25 | $27.30 | $25.02 | $25.24 | $5.49 | 10,594,460 |
| 2015-08-20 | $27.72 | $28.00 | $26.20 | $27.22 | $5.92 | 12,105,050 |
| 2015-08-19 | $26.30 | $28.25 | $25.16 | $27.75 | $6.03 | 12,095,510 |
| 2015-08-18 | $31.10 | $31.35 | $27.96 | $27.96 | $6.08 | 18,561,440 |
| 2015-08-17 | $30.30 | $31.23 | $29.80 | $31.07 | $6.75 | 10,992,310 |
| 2015-08-14 | $29.90 | $30.94 | $29.83 | $30.25 | $6.57 | 12,622,770 |
| 2015-08-13 | $28.75 | $30.35 | $28.65 | $29.71 | $6.46 | 11,409,530 |
| 2015-08-12 | $29.60 | $30.35 | $28.68 | $28.74 | $6.25 | 11,208,350 |
| 2015-08-11 | $29.12 | $31.29 | $28.50 | $30.13 | $6.55 | 17,986,260 |
| 2015-08-10 | $26.67 | $29.25 | $26.60 | $29.09 | $6.32 | 15,355,810 |
| 2015-08-07 | $25.44 | $26.92 | $25.00 | $26.59 | $5.78 | 9,340,850 |
| 2015-08-06 | $24.20 | $25.66 | $24.20 | $25.03 | $5.44 | 6,809,790 |
| 2015-08-05 | $26.25 | $26.33 | $24.71 | $25.02 | $5.44 | 10,402,150 |
| 2015-08-04 | $24.05 | $26.29 | $24.05 | $26.20 | $5.69 | 11,850,290 |
| 2015-08-03 | $26.48 | $26.64 | $24.47 | $24.47 | $5.32 | 7,513,360 |
| 2015-07-31 | $27.48 | $28.30 | $26.48 | $27.19 | $5.91 | 13,614,510 |
| 2015-07-30 | $28.28 | $28.67 | $26.88 | $27.01 | $5.87 | 11,801,730 |
| 2015-07-29 | $27.50 | $28.36 | $25.45 | $28.35 | $6.16 | 12,664,420 |
| 2015-07-28 | $26.66 | $28.88 | $26.05 | $26.50 | $5.76 | 14,023,950 |
| 2015-07-27 | $31.13 | $32.84 | $28.94 | $28.94 | $6.29 | 14,729,020 |
| 2015-07-24 | $32.38 | $33.00 | $31.38 | $32.15 | $6.99 | 16,715,940 |
| 2015-07-23 | $30.72 | $32.20 | $30.21 | $31.97 | $6.95 | 13,397,560 |
| 2015-07-22 | $29.60 | $31.57 | $29.20 | $30.98 | $6.73 | 13,867,150 |
| 2015-07-21 | $29.25 | $30.35 | $28.51 | $29.58 | $6.43 | 10,066,890 |
| 2015-07-20 | $28.78 | $30.50 | $28.29 | $29.36 | $6.38 | 15,259,530 |
| 2015-07-17 | $27.25 | $29.50 | $27.25 | $29.08 | $6.32 | 15,633,480 |
| 2015-07-16 | $25.13 | $27.64 | $23.38 | $27.25 | $5.92 | 19,114,260 |
| 2015-07-15 | $27.00 | $27.80 | $24.80 | $25.13 | $5.46 | 23,781,360 |
| 2015-07-14 | $27.56 | $27.56 | $26.05 | $27.56 | $5.99 | 21,737,680 |
| 2015-07-13 | $25.05 | $25.05 | $25.05 | $25.05 | $5.44 | 2,227,560 |
| 2015-07-10 | $22.77 | $22.77 | $21.88 | $22.77 | $4.95 | 5,253,490 |
| 2015-07-09 | $18.90 | $20.70 | $18.75 | $20.70 | $4.50 | 13,958,530 |
| 2015-07-08 | $18.75 | $20.00 | $18.75 | $18.82 | $4.09 | 75,830,010 |
| 2015-07-07 | $21.00 | $21.00 | $20.83 | $20.83 | $4.53 | 9,068,200 |
| 2015-07-06 | $28.00 | $28.00 | $23.14 | $23.14 | $5.03 | 25,961,040 |
| 2015-07-03 | $28.28 | $29.25 | $25.71 | $25.71 | $5.59 | 17,793,290 |
| 2015-07-02 | $32.70 | $33.50 | $28.67 | $28.69 | $6.21 | 15,991,960 |
| 2015-07-01 | $33.40 | $36.00 | $31.63 | $31.85 | $6.89 | 15,601,850 |
| 2015-06-30 | $31.19 | $34.25 | $28.07 | $33.89 | $7.33 | 18,891,150 |
| 2015-06-29 | $35.65 | $35.70 | $31.19 | $31.19 | $6.75 | 17,617,500 |
| 2015-06-26 | $36.15 | $37.08 | $34.65 | $34.65 | $7.50 | 16,305,190 |
| 2015-06-25 | $42.00 | $42.00 | $37.63 | $38.50 | $8.33 | 12,500,520 |
| 2015-06-24 | $40.07 | $41.95 | $38.82 | $41.70 | $9.02 | 15,283,240 |
| 2015-06-23 | $39.10 | $40.01 | $35.55 | $39.84 | $8.62 | 13,651,510 |
| 2015-06-22 | $39.03 | $39.03 | $39.03 | $39.03 | $8.45 | 0 |
| 2015-06-19 | $42.00 | $43.80 | $39.03 | $39.03 | $8.45 | 14,458,780 |
| 2015-06-18 | $45.60 | $47.82 | $43.08 | $43.37 | $9.39 | 11,940,580 |
| 2015-06-17 | $45.01 | $46.80 | $42.40 | $46.10 | $9.98 | 15,485,600 |
| 2015-06-16 | $48.89 | $50.66 | $44.35 | $45.77 | $9.91 | 19,788,920 |
| 2015-06-15 | $50.19 | $53.30 | $49.13 | $49.27 | $10.66 | 15,521,070 |
| 2015-06-12 | $48.16 | $51.99 | $46.93 | $50.14 | $10.85 | 20,019,960 |
| 2015-06-11 | $47.39 | $48.95 | $46.60 | $47.89 | $10.36 | 12,409,170 |
| 2015-06-10 | $46.35 | $47.99 | $45.30 | $46.81 | $10.13 | 12,838,240 |
| 2015-06-09 | $46.99 | $48.52 | $45.60 | $46.24 | $10.01 | 11,495,030 |
| 2015-06-08 | $49.20 | $49.70 | $45.02 | $47.09 | $10.19 | 16,601,130 |
| 2015-06-05 | $47.50 | $51.00 | $45.80 | $48.96 | $10.60 | 31,404,570 |
| 2015-06-04 | $47.49 | $48.99 | $44.14 | $46.95 | $10.16 | 42,684,900 |
| 2015-06-03 | $49.04 | $49.04 | $48.38 | $49.04 | $10.61 | 42,964,430 |
| 2015-06-02 | $41.88 | $44.80 | $41.60 | $44.58 | $9.65 | 15,707,170 |
| 2015-06-01 | $39.33 | $41.40 | $39.00 | $41.09 | $8.89 | 15,633,470 |
| 2015-05-29 | $39.40 | $41.00 | $37.77 | $39.15 | $8.47 | 17,451,570 |
| 2015-05-28 | $44.30 | $46.10 | $39.59 | $39.72 | $8.60 | 23,589,260 |
| 2015-05-27 | $41.20 | $43.99 | $40.10 | $43.99 | $9.52 | 23,796,940 |
| 2015-05-26 | $39.55 | $40.43 | $38.72 | $39.99 | $8.65 | 18,325,990 |
| 2015-05-25 | $39.10 | $41.36 | $38.80 | $39.44 | $8.54 | 20,209,090 |
| 2015-05-22 | $36.00 | $39.00 | $35.42 | $38.66 | $8.37 | 21,603,500 |
| 2015-05-21 | $35.00 | $36.00 | $34.29 | $35.74 | $7.73 | 15,631,490 |
| 2015-05-20 | $35.08 | $36.20 | $34.80 | $35.15 | $7.61 | 12,396,270 |
| 2015-05-19 | $34.24 | $35.50 | $34.24 | $34.89 | $7.55 | 9,199,050 |
Zhejiang Orient Holdings Company Ltd (600120) News Headlines
Recent Zhejiang Orient Holdings Company Ltd (600120) News
Similar Companies to Zhejiang Orient Holdings Company Ltd (600120) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |